全新 (2455)-群益金鼎-敦南券商分點個股進出

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

全新

(2455)

可現股當沖

股價
175.0
漲跌
▲8.5
漲幅
+5.11%
成交量
13,303張
產業
上市通信網路類股
1020人加入追蹤

立即追蹤
本地時間:13:35(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

全新 (2455)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	15.1	171.85	6.4	173.22	175.00	8.7	7,439	0.12%
2024/12/16	5.4	166.84	3	167.17	166.50	2.4	7,269	0.03%
2024/12/12	0	0.00	1	164.50	164.50	-1	7,127	-0.01%
2024/12/11	4	165.25	2	163.00	162.50	2	7,112	0.03%
2024/12/09	0	0.00	0.7	168.50	167.50	-0.7	7,150	-0.01%
2024/12/06	0	0.00	0.3	167.67	167.00	-0.3	7,147	0.00%
2024/12/05	0	0.00	2.1	165.03	164.00	-2.1	7,140	-0.03%
2024/12/04	0.1	170.00	2	168.25	169.50	-2	7,133	-0.03%
2024/12/03	16	171.41	18.5	172.50	168.00	-2.5	7,178	-0.03%
2024/12/02	7.1	174.56	6	174.83	173.50	1.1	7,139	0.02%
2024/11/29	8.1	165.98	11.1	164.69	170.00	-3	7,106	-0.04%
2024/11/28	7.1	157.40	7	159.79	162.50	0.1	7,096	0.00%
2024/11/27	2	163.75	5	165.00	163.00	-3	7,051	-0.04%
2024/11/25	0.5	169.00	8	167.75	168.00	-7.5	6,952	-0.11%
2024/11/22	2	163.00	34	163.47	162.00	-32	6,846	-0.47%
2024/11/21	0	0.00	6	161.67	161.00	-6	6,766	-0.09%
2024/11/19	1	145.50	4	146.50	153.00	-3	6,621	-0.05%
2024/11/18	3	145.17	1	144.50	144.50	2	6,572	0.03%
2024/11/15	1	152.50	6	151.67	150.50	-5	6,532	-0.08%
2024/11/14	13	152.81	13	152.65	151.00	0	6,568	0.00%
2024/11/13	1	152.50	8	155.06	156.50	-7	6,429	-0.11%
2024/11/12	5	148.10	16	148.41	146.00	-11	6,231	-0.18%
2024/11/11	0	0.00	2	150.00	150.00	-2	6,086	-0.03%
2024/11/08	0	0.00	4	140.75	139.50	-4	6,013	-0.07%
2024/11/07	0	0.00	0.2	145.00	145.50	-0.2	6,030	0.00%
2024/11/06	1	142.00	4	144.00	143.50	-3	6,028	-0.05%
2024/11/05	2	141.00	0	0.00	140.50	2	6,069	0.03%
2024/11/04	2	141.50	0	0.00	142.00	2	6,186	0.03%
2024/11/01	3	140.67	4	140.38	143.00	-1	6,197	-0.02%
2024/10/30	3	139.17	3	140.17	141.00	0	6,215	0.00%
2024/10/29	4	141.38	4	141.25	137.50	0	6,205	0.00%
2024/10/28	1	142.00	1.2	141.92	141.00	-0.2	6,116	0.00%
2024/10/25	36	146.31	4.3	146.74	146.00	31.7	6,060	0.52%
2024/10/24	7	158.14	1.2	155.91	155.00	5.8	5,921	0.10%
2024/10/23	3	162.67	0	0.00	161.00	3	5,910	0.05%
2024/10/22	5	162.60	1	163.00	165.00	4	5,936	0.07%
2024/10/21	5	162.60	1	163.50	164.50	4	5,958	0.07%
2024/10/18	3	163.17	0.4	163.00	163.00	2.7	6,024	0.04%
2024/10/17	16	162.91	17	162.47	165.50	-1	6,104	-0.02%
2024/10/16	22	166.48	6	168.25	160.50	16	6,022	0.27%
2024/10/15	32.2	171.09	9	169.89	167.50	23.2	5,918	0.39%
2024/10/14	2	158.00	0	0.00	160.50	2	5,712	0.04%
2024/10/11	0	0.00	0.1	155.00	156.00	-0.1	5,793	0.00%
2024/10/09	1	155.00	0	155.00	154.50	1	5,862	0.02%
2024/10/08	3	154.33	2	155.00	160.00	1	5,861	0.02%
2024/10/04	2	162.25	1	157.00	158.50	1	5,839	0.02%
2024/10/01	23.4	173.85	21	173.57	164.00	2.4	5,948	0.04%
2024/09/30	3	166.00	3	169.00	166.00	0	5,634	0.00%
2024/09/27	1	168.00	2.1	169.64	166.50	-1.1	5,668	-0.02%
2024/09/26	7	169.43	5.1	168.22	168.50	2	5,578	0.03%
2024/09/25	13	169.12	15.2	169.07	171.50	-2.2	5,415	-0.04%
2024/09/24	5.2	157.67	6	156.75	161.50	-0.9	5,200	-0.02%
2024/09/23	2	147.75	5	147.60	147.00	-3	4,965	-0.06%
2024/09/20	4	143.00	1	144.50	143.50	3	5,031	0.06%
2024/09/19	9	140.11	6	142.92	143.00	3	5,070	0.06%
2024/09/18	1	139.00	0	0.00	137.00	1	5,126	0.02%
2024/09/16	0.2	142.00	2	142.25	142.00	-1.8	5,242	-0.03%
2024/09/13	1	137.50	0	0.00	137.50	1	5,238	0.02%
2024/09/12	1	137.00	0	0.00	136.50	1	5,340	0.02%
2024/09/11	0	0.00	1	139.00	134.00	-1	5,371	-0.02%
2024/09/10	1	139.50	0	140.00	134.00	1	5,487	0.02%
2024/09/09	9	143.00	11	138.82	143.00	-2	5,675	-0.04%
2024/09/06	3.1	142.02	2.1	142.49	142.50	1.1	5,732	0.02%
2024/09/04	3	137.33	3	136.83	136.00	0	5,631	0.00%
2024/09/03	1.1	152.78	8	147.00	146.50	-6.9	5,526	-0.13%
2024/09/02	4.4	149.68	23	151.78	150.00	-18.6	5,448	-0.34%
2024/08/30	2	143.25	2	143.25	142.00	0	5,275	0.00%
2024/08/29	1	143.50	2	142.50	141.50	-1	5,215	-0.02%
2024/08/28	0	0.00	1	135.50	134.00	-1	5,158	-0.02%
2024/08/27	1	132.50	0	132.00	133.50	1	5,154	0.02%
2024/08/26	1	137.00	0	0.00	133.50	1	5,144	0.02%
2024/08/23	0	132.50	0	0.00	135.00	0	5,130	0.00%
2024/08/21	2	136.00	0	135.00	135.00	2	5,157	0.04%
2024/08/20	2	140.25	0	0.00	140.00	2	5,124	0.04%
2024/08/19	1	142.00	0	0.00	142.00	1	5,125	0.02%
2024/08/16	0.2	142.00	1	140.14	142.50	-0.8	5,137	-0.02%
2024/08/15	3	133.00	0	0.00	134.00	3	5,068	0.06%
2024/08/14	1.2	133.67	0	0.00	132.00	1.2	5,078	0.02%
2024/08/13	0	0.00	0	135.00	133.00	0	5,071	0.00%
2024/08/12	3.1	132.11	0	0.00	135.00	3.1	5,079	0.06%
2024/08/09	0	0.00	1	135.00	132.00	-1	5,073	-0.02%
2024/08/08	0	0.00	4	126.00	128.50	-4	5,056	-0.08%
2024/08/07	0.2	132.50	0	0.00	132.00	0.2	5,047	0.00%
2024/08/06	4	122.51	0.2	118.50	123.50	3.8	5,014	0.08%
2024/08/05	3	126.00	1	126.00	126.00	2	4,924	0.04%
2024/08/02	1	145.00	0	0.00	140.00	1	4,913	0.02%
2024/07/31	0	152.00	1	151.00	150.00	-1	4,850	-0.02%
2024/07/30	0.2	159.50	0	0.00	158.50	0.2	4,806	0.00%
2024/07/29	1	155.50	0	0.00	155.00	1	4,809	0.02%
2024/07/26	2	155.25	2	158.25	159.00	0	4,828	0.00%
2024/07/23	1	164.00	0	0.00	163.00	1	4,779	0.02%
2024/07/19	5	167.70	0	0.00	167.00	5	4,686	0.11%
2024/07/18	29	175.95	6	172.67	173.00	23	4,598	0.50%
2024/07/17	6	183.67	2	184.00	184.00	4	4,471	0.09%
2024/07/16	6	185.58	1	188.00	184.00	5	4,455	0.11%
2024/07/15	1.1	184.64	1	185.50	186.00	0.1	4,420	0.00%
2024/07/12	5	180.30	2.3	184.11	179.50	2.7	4,332	0.06%
2024/07/11	0	0.00	1	193.50	195.00	-1	4,221	-0.02%
2024/07/10	1	181.50	10	184.05	185.50	-9	4,134	-0.22%
2024/07/09	15	188.87	8.2	184.20	184.00	6.8	4,091	0.17%
2024/07/08	0.2	189.50	6	183.00	187.00	-5.8	3,992	-0.15%
2024/07/05	1.1	186.51	2	190.45	188.00	-0.9	3,911	-0.02%
2024/07/04	14.1	176.81	4	174.00	175.50	10.1	3,709	0.27%
2024/07/03	1.1	162.91	10	169.55	174.00	-8.9	3,558	-0.25%
2024/07/02	1	159.00	1	160.00	159.00	0	3,433	0.00%
2024/07/01	23	163.02	16.1	163.36	160.00	6.9	3,415	0.20%
2024/06/28	4.1	161.68	11	164.41	165.00	-6.9	3,357	-0.21%
2024/06/26	14	163.21	14	162.79	158.00	0	3,210	0.00%
2024/06/25	8	165.69	7	166.00	162.00	1	3,115	0.03%
2024/06/24	4	166.75	0	167.00	172.50	4	3,032	0.13%
2024/06/21	2	164.63	14	170.36	172.50	-12	2,965	-0.40%
2024/06/20	10	164.35	2	165.01	164.00	8	2,854	0.28%
2024/06/19	1	164.50	5	165.70	164.00	-4	2,869	-0.14%
2024/06/18	5	162.40	2	162.00	161.50	3	2,786	0.11%
2024/06/17	2	163.49	4	164.63	162.50	-2	2,755	-0.07%
2024/06/14	16	159.38	19	157.37	158.50	-3	2,643	-0.11%
2024/06/13	4	148.63	8	152.06	153.00	-4	2,399	-0.17%
2024/06/12	1	139.00	1	140.00	139.50	0	2,318	0.00%
2024/05/28	3	149.83	0	0.00	150.50	3	3,396	0.09%
2024/05/22	1	146.00	0	0.00	148.00	1	3,617	0.03%
2024/05/10	0	0.00	0.2	136.50	135.50	-0.2	4,347	0.00%
2024/05/09	2	140.50	0	0.00	139.50	2	4,354	0.05%
2024/05/08	1	143.00	3	144.00	143.50	-2	4,384	-0.05%
2024/05/06	3	149.17	0	0.00	149.50	3	4,486	0.07%
2024/05/03	0	0.00	1	151.50	146.00	-1	4,500	-0.02%
2024/05/02	1.1	147.64	0	0.00	148.50	1.1	4,485	0.02%
2024/04/30	1	154.00	3	155.00	154.50	-2	4,492	-0.04%
2024/04/29	2	152.00	0.3	146.00	151.00	1.7	4,453	0.04%
2024/04/26	0.3	143.50	0	0.00	143.00	0.3	4,456	0.01%
2024/04/18	1	153.00	0	0.00	152.50	1	4,568	0.02%
2024/04/17	0	0.00	1	151.50	151.50	-1	4,598	-0.02%
2024/04/16	6	155.42	0	0.00	152.00	6	4,585	0.13%
2024/04/12	1	161.00	0	0.00	161.00	1	4,628	0.02%
2024/04/11	5	163.00	1	163.00	163.50	4	4,701	0.09%
2024/04/09	0	0.00	1	166.50	168.00	-1	5,185	-0.02%
2024/04/08	8	171.00	3	167.50	167.50	5	5,205	0.10%
2024/04/03	0.1	173.50	0	0.00	173.50	0.1	5,165	0.00%
2024/04/02	1	171.00	0	0.00	172.50	1	5,215	0.02%
2024/04/01	0	0.00	0	171.50	171.00	0	5,253	0.00%
2024/03/29	1	168.50	0	0.00	169.50	1	5,256	0.02%
2024/03/27	0	175.50	5	174.00	174.50	-5	5,242	-0.10%
2024/03/26	4	180.39	1	177.00	176.50	3	5,255	0.06%
2024/03/25	5	183.70	0	181.50	178.00	5	5,256	0.09%
2024/03/22	0.2	181.46	1	180.51	184.00	-0.8	5,234	-0.02%
2024/03/21	0.1	174.50	5	176.30	177.00	-4.9	5,172	-0.09%
2024/03/20	0	0.00	0.3	170.06	172.00	-0.3	5,133	-0.01%
2024/03/19	3.2	174.02	1	176.00	173.50	2.2	5,149	0.04%
2024/03/18	1.1	173.19	0	0.00	175.50	1.1	5,140	0.02%
2024/03/15	1	173.00	0	0.00	173.00	1	5,132	0.02%
2024/03/13	1	174.00	0.1	174.00	175.00	0.9	5,112	0.02%
2024/03/12	0	0.00	1	177.50	178.00	-1	5,064	-0.02%
2024/03/11	2	175.50	2	171.00	171.50	0	5,037	0.00%
2024/03/08	1.1	174.99	5.2	171.23	170.50	-4.1	5,015	-0.08%
2024/03/07	25	185.96	25.1	183.59	184.00	-0.1	4,882	0.00%
2024/03/06	7	184.79	9.2	183.42	180.50	-2.2	4,769	-0.05%
2024/03/05	10.1	187.05	7	188.05	188.50	3	4,763	0.06%
2024/03/04	33.1	177.85	32	178.89	181.00	1	4,575	0.02%
2024/03/01	4.2	171.14	7	173.64	176.00	-2.8	4,466	-0.06%
2024/02/29	4	161.25	2	161.00	163.50	2	4,404	0.04%
2024/02/27	5	164.80	5.2	162.70	164.00	-0.2	4,654	0.00%
2024/02/26	3.2	162.73	4.2	165.42	167.50	-1	4,830	-0.02%
2024/02/23	3.1	167.01	5	167.20	167.50	-1.9	4,744	-0.04%
2024/02/22	5	167.70	5.2	166.40	165.50	-0.2	4,707	0.00%
2024/02/21	2.1	164.17	8.1	163.80	166.00	-6	4,584	-0.13%
2024/02/20	1	158.50	1	158.00	159.00	0	4,401	0.00%
2024/02/19	2.2	152.13	4	154.62	156.50	-1.8	4,299	-0.04%
2024/02/16	3.2	144.55	1.1	147.33	146.50	2.2	4,133	0.05%
2024/02/15	1.1	146.36	18	139.97	147.00	-16.9	4,079	-0.41%
2024/02/05	0	0.00	5	135.20	135.00	-5	3,941	-0.13%
2024/02/02	1	134.00	1	134.50	133.50	0	3,931	0.00%
2024/02/01	2	134.00	0	0.00	133.50	2	3,939	0.05%
2024/01/31	16	135.56	0	136.00	135.00	16	3,968	0.40%
2024/01/30	5	133.00	0	0.00	134.00	5	4,080	0.12%
2024/01/29	0	0.00	1	130.50	131.50	-1	4,041	-0.02%
2024/01/26	0.1	127.50	1.2	126.63	126.50	-1.1	4,003	-0.03%
2024/01/25	0	0.00	2	124.00	124.00	-2	4,007	-0.05%
2024/01/24	1	128.50	0	0.00	125.50	1	4,067	0.02%
2024/01/23	1	126.00	0	0.00	126.00	1	4,134	0.02%
2024/01/22	0	0.00	1	125.50	125.50	-1	4,183	-0.02%
2024/01/19	0.2	124.00	0	0.00	123.50	0.2	4,178	0.00%
2024/01/18	0	123.00	0	0.00	122.00	0	4,170	0.00%
2024/01/16	2	124.00	0	0.00	124.50	2	4,135	0.05%
2024/01/15	1	126.50	0	0.00	126.50	1	4,079	0.02%
2024/01/12	0	128.00	0	0.00	126.50	0	4,063	0.00%
2024/01/11	1	129.50	0	0.00	129.50	1	4,038	0.02%
2024/01/09	7	134.86	9	133.72	132.50	-2	4,056	-0.05%
2024/01/08	3	131.50	1	132.00	132.00	2	4,059	0.05%
2024/01/05	11.1	132.31	9	133.60	132.00	2.1	4,041	0.05%
2024/01/04	12.9	133.58	9	133.00	132.50	3.9	3,956	0.10%
2024/01/03	0.1	141.58	11.1	145.40	141.50	-11	3,615	-0.30%
2024/01/02	1	161.50	1	157.51	157.00	0	3,512	0.00%
2023/12/29	1	161.00	0	0.00	160.50	1	3,633	0.03%
2023/12/28	1.1	165.10	0	0.00	160.00	1.1	3,687	0.03%
2023/12/27	0	0.00	1	164.00	163.50	-1	3,651	-0.03%
2023/12/26	1	162.00	1	164.00	162.00	0	3,633	0.00%
2023/12/25	1	161.52	6	160.17	159.00	-5	3,592	-0.14%
2023/12/22	1	154.00	1	156.50	156.00	0	3,551	0.00%
2023/12/21	5	157.20	0	0.00	153.50	5	3,549	0.14%
2023/12/20	3	158.83	4	161.00	160.00	-1	3,525	-0.03%
2023/12/19	0	0.00	1	154.50	157.00	-1	3,494	-0.03%
2023/12/18	1	156.00	0	0.00	155.00	1	3,504	0.03%
2023/12/15	0	0.00	3	159.50	158.00	-3	3,569	-0.08%
2023/12/14	7	160.14	0	0.00	159.00	7	3,608	0.19%
2023/12/12	0	0.00	1	167.00	162.50	-1	3,641	-0.03%
2023/12/11	1	165.00	0	0.00	164.50	1	3,677	0.03%
2023/12/08	1	164.00	1	166.50	164.50	0	3,706	0.00%
2023/12/07	1	166.50	0	0.00	164.00	1	3,750	0.03%
2023/12/06	6	168.00	0	0.00	167.00	6	3,831	0.16%
2023/12/05	0	0.00	6	165.00	167.00	-6	3,825	-0.16%
2023/12/04	0	172.19	0	0.00	169.50	0	3,860	0.00%
2023/11/30	3	172.33	2	172.25	171.50	1	3,994	0.03%
2023/11/29	0	0.00	1	168.00	170.50	-1	4,063	-0.02%
2023/11/28	0	0.00	2	165.76	169.00	-2	4,114	-0.05%
2023/11/27	5	168.40	5	167.30	164.00	0	4,308	0.00%
2023/11/24	16	177.00	9	177.50	176.00	7	4,453	0.16%
2023/11/22	0	0.00	1	156.00	156.00	-1	4,047	-0.02%
2023/11/10	0	0.00	1	154.50	155.50	-1	4,087	-0.02%
2023/11/09	1	157.98	0	0.00	156.50	1	4,112	0.02%
2023/11/08	1	157.97	1	157.01	156.00	0	4,101	0.00%
2023/11/07	5	157.80	8	159.06	157.50	-3	4,078	-0.07%
2023/11/06	0	150.50	0	0.00	150.00	0	3,926	0.00%
2023/11/03	0	0.00	4	145.63	145.50	-4	3,975	-0.10%
2023/11/02	3	142.50	3	144.67	142.00	0	3,970	0.00%
2023/11/01	4	146.75	0	0.00	142.50	4	3,985	0.10%
2023/10/31	4	150.88	3	150.83	147.00	1	4,093	0.02%
2023/10/25	0	0.00	1	146.00	147.50	-1	4,582	-0.02%
2023/10/24	1	143.00	0	0.00	144.50	1	4,577	0.02%
2023/10/18	0	0.00	2	148.05	147.50	-2	5,182	-0.04%
2023/10/17	2	157.27	1	159.49	152.00	1	5,180	0.02%
2023/10/16	2	158.50	2	158.50	159.00	0	5,236	0.00%
2023/10/13	0	0.00	4	153.50	155.00	-4	5,328	-0.08%
2023/10/12	2	154.50	3	155.67	155.00	-1	5,373	-0.02%
2023/10/11	4	153.75	3.2	155.41	153.00	0.8	5,451	0.01%
2023/10/06	6	154.26	7	156.36	154.00	-1	5,560	-0.02%
2023/10/05	9	156.50	2	155.25	158.00	7	5,573	0.13%
2023/10/04	2	150.50	3	151.33	155.50	-1	5,506	-0.02%
2023/10/03	0	151.00	0	0.00	150.00	0	5,461	0.00%
2023/10/02	2	150.75	0	0.00	150.00	2	5,539	0.04%
2023/09/26	1	147.00	0	0.00	145.00	1	5,677	0.02%
2023/09/25	0	0.00	0.3	147.00	146.00	-0.3	5,701	-0.01%
2023/09/22	3	144.33	3	143.83	147.50	0	5,746	0.00%
2023/09/21	1	146.50	2	146.50	146.50	-1	5,750	-0.02%
2023/09/20	1	148.53	1	149.00	148.00	0	5,728	0.00%
2023/09/19	5	155.40	1	153.00	155.00	4	5,683	0.07%
2023/09/18	5	153.39	5	153.90	154.50	0	5,654	0.00%
2023/09/15	12	149.70	12.1	150.55	150.00	-0.1	5,627	0.00%
2023/09/14	0.1	149.04	1	146.50	149.50	-0.9	5,577	-0.02%
2023/09/13	2	145.79	1	147.00	145.00	1	5,586	0.02%
2023/09/12	10	147.30	12.2	148.50	147.50	-2.2	5,660	-0.04%
2023/09/11	9	154.49	7.3	150.94	145.50	1.7	5,723	0.03%
2023/09/08	3	150.67	8	151.12	150.50	-5	5,647	-0.09%
2023/09/07	3	151.52	3	152.49	154.00	0	5,683	0.00%
2023/09/06	6	148.16	5	150.00	151.50	1	5,660	0.02%
2023/09/05	8	149.68	10	149.35	151.50	-2	5,654	-0.03%
2023/09/04	35	150.12	34	149.66	151.00	1	5,644	0.02%
2023/09/01	16	146.13	11	146.91	146.50	5	5,626	0.09%
2023/08/31	6	146.26	3	145.00	146.00	3	5,646	0.05%
2023/08/30	5	143.01	38	146.26	147.00	-33	5,504	-0.60%
2023/08/29	4	132.75	1	133.00	134.00	3	5,393	0.06%
2023/08/28	0	0.00	2.4	127.21	126.00	-2.4	5,426	-0.04%
2023/08/25	7	127.79	5.1	128.34	126.50	1.9	5,554	0.03%
2023/08/24	2	128.00	0	0.00	127.00	2	5,540	0.04%
2023/08/23	1	126.50	5	125.00	126.00	-4	5,623	-0.07%
2023/08/22	1	126.00	4	127.88	126.50	-3	5,705	-0.05%
2023/08/15	1	123.00	1.1	121.58	121.50	-0.1	5,686	0.00%
2023/08/10	7	131.86	1.6	129.88	130.50	5.4	5,611	0.10%
2023/08/09	12	131.29	11	131.41	132.50	1	5,629	0.02%
2023/08/08	3	129.17	4	128.75	128.50	-1	5,557	-0.02%
2023/08/07	5	128.30	0	0.00	128.00	5	5,543	0.09%
2023/08/04	6.2	130.82	5	131.30	131.50	1.2	5,513	0.02%
2023/08/02	2	130.21	2	128.75	124.50	0	5,356	0.00%
2023/08/01	5	125.82	4	126.00	126.50	1	5,307	0.02%
2023/07/31	27	133.70	27	134.37	132.50	0	5,218	0.00%
2023/07/28	2	122.75	4.3	125.02	128.50	-2.3	4,949	-0.05%
2023/07/27	0.1	118.50	5	117.50	117.00	-4.9	4,814	-0.10%
2023/07/26	10	119.80	4	117.00	116.50	6	4,891	0.12%
2023/07/25	2.2	123.81	1	123.48	119.00	1.2	4,949	0.02%
2023/07/24	13	128.46	17	128.36	126.50	-4	4,839	-0.08%
2023/07/21	0	0.00	1	118.50	123.50	-1	4,566	-0.02%
2023/07/20	2	118.50	0	0.00	117.50	2	4,509	0.04%
2023/07/19	7	123.29	3	123.17	117.50	4	4,523	0.09%
2023/07/18	0	0.00	1	120.50	120.50	-1	4,571	-0.02%
2023/07/13	2	116.50	0	0.00	115.50	2	4,575	0.04%
2023/07/12	1	124.00	0	0.00	123.50	1	4,472	0.02%
2023/07/11	0	0.00	4	122.62	125.00	-4	4,482	-0.09%
2023/07/10	0	0.00	3	119.83	117.50	-3	4,466	-0.07%
2023/07/07	14	116.68	10	118.00	117.00	4	4,499	0.09%
2023/07/06	1	120.50	15	120.63	120.00	-14	4,546	-0.31%
2023/07/05	2	116.25	0	0.00	116.00	2	4,632	0.04%
2023/07/04	5	118.00	5	117.00	117.00	0	4,605	0.00%
2023/06/30	19	119.47	4	116.50	116.50	15	4,588	0.33%
2023/06/29	0	0.00	8	121.75	123.50	-8	4,589	-0.17%
2023/06/27	8	120.00	0	0.00	118.50	8	5,018	0.16%
2023/06/26	0	0.00	2	121.00	123.00	-2	5,045	-0.04%
2023/06/20	1	125.00	1	127.00	126.00	0	5,110	0.00%
2023/06/19	5	123.10	13	122.35	127.00	-8	5,140	-0.16%
2023/06/16	24	121.38	24	124.31	123.00	0	5,157	0.00%
2023/06/15	5	126.00	18	126.89	126.00	-13	5,209	-0.25%
2023/06/14	10	121.50	6	122.58	122.00	4	5,317	0.07%
2023/06/13	8	121.38	15	123.33	124.00	-7	5,297	-0.13%
2023/06/12	10	120.40	10	121.40	122.00	0	5,241	0.00%
2023/06/09	3	120.00	5.1	120.09	121.00	-2.1	5,197	-0.04%
2023/06/08	4	118.88	6.1	116.60	116.00	-2	5,118	-0.04%
2023/06/07	3	118.16	5	117.20	119.00	-2	5,052	-0.04%
2023/06/06	5	112.41	0	0.00	114.50	5	4,919	0.10%
2023/06/05	5	113.80	2	115.49	115.50	3	4,827	0.06%
2023/06/02	4	114.00	23	113.74	113.00	-19	4,773	-0.40%
2023/06/01	36	107.72	16	107.31	108.00	20	4,602	0.43%
2023/05/31	1	104.50	4	103.50	104.50	-3	4,483	-0.07%
2023/05/30	0	0.00	1	98.40	98.20	-1	4,340	-0.02%
2023/05/29	20	102.45	17	102.65	100.00	3	4,322	0.07%
2023/05/26	3	97.33	2	97.20	100.00	1	4,236	0.02%
2023/05/24	0	0.00	1	96.50	95.80	-1	4,174	-0.02%
2023/05/23	1	95.90	1	95.40	95.90	0	4,205	0.00%
2023/05/19	1	94.50	6	95.85	94.50	-5	4,349	-0.12%
2023/05/18	3	96.50	0	0.00	96.10	3	4,403	0.07%
2023/05/16	0	0.00	1	94.50	94.20	-1	4,439	-0.02%
2023/05/15	0	93.40	0	0.00	93.40	0	4,468	0.00%
2023/05/11	1	96.50	1.1	96.10	95.60	-0.1	4,489	0.00%
2023/05/09	0.1	97.40	1	98.70	98.20	-0.9	4,539	-0.02%
2023/05/08	1	98.70	1	98.98	98.80	0	4,567	0.00%
2023/05/05	2	98.75	3	97.40	98.80	-1	4,625	-0.02%
2023/05/03	6	93.90	1	94.60	94.10	5	4,709	0.11%
2023/05/02	4	97.93	3	99.40	96.30	1	4,761	0.02%
2023/04/28	1	93.30	14	91.74	96.50	-13	4,786	-0.27%
2023/04/27	3	87.53	0	0.00	88.20	3	4,705	0.06%
2023/04/26	2	88.65	8	88.50	88.70	-6	4,709	-0.13%
2023/04/25	6	90.92	3	93.73	89.70	3	4,719	0.06%
2023/04/24	6	95.72	1	96.00	94.80	5	4,705	0.11%
2023/04/21	6	99.35	6	99.72	97.10	0	4,736	0.00%
2023/04/20	7	99.73	12	100.69	100.00	-5	4,759	-0.10%
2023/04/19	0	98.70	2.1	98.95	99.10	-2	4,809	-0.04%
2023/04/18	0	96.10	2	95.70	95.30	-2	4,765	-0.04%
2023/04/17	3	95.00	2	95.45	95.60	1	4,800	0.02%
2023/04/14	8	93.95	2	94.80	94.40	6	4,792	0.13%
2023/04/13	6	95.75	0	0.00	94.70	6	4,716	0.13%
2023/04/12	2	98.15	2	97.85	98.00	0	4,676	0.00%
2023/04/11	12	101.24	17.1	101.68	100.00	-5.1	4,643	-0.11%
2023/04/10	2	100.20	0	97.50	99.90	2	4,568	0.04%
2023/04/07	2	95.25	1	96.00	94.50	1	4,466	0.02%
2023/04/06	1	91.90	1	92.70	94.50	0	4,418	0.00%
2023/03/31	0	0.00	15	90.76	92.30	-15	4,399	-0.34%
2023/03/30	3	92.50	2	90.60	90.40	1	4,383	0.02%
2023/03/29	40.1	95.95	20	95.41	91.30	20	4,350	0.46%
2023/03/28	8	92.05	11	92.74	93.10	-3	4,040	-0.07%
2023/03/27	1	92.50	2	91.17	90.90	-1	3,953	-0.03%
2023/03/24	9	91.43	3.1	90.42	90.10	6	3,941	0.15%
2023/03/23	2	89.50	2	89.60	89.60	0	3,888	0.00%
2023/03/22	0	0.00	1	89.40	89.80	-1	3,851	-0.03%
2023/03/21	2	90.30	7	89.23	90.20	-5	3,808	-0.13%
2023/03/20	9.1	91.45	7	91.64	91.90	2	3,736	0.05%
2023/03/17	7.1	89.30	17	88.39	90.50	-9.9	3,579	-0.28%
2023/03/15	2	83.80	5	84.10	83.80	-3	3,378	-0.09%
2023/03/13	0	0.00	4	80.10	81.90	-4	3,419	-0.12%
2023/03/08	9	83.50	5	82.90	85.50	4	3,514	0.11%
2023/03/06	5	85.00	0	0.00	85.40	5	3,562	0.14%
2023/03/01	3	83.40	3	82.10	82.70	0	4,089	0.00%
2023/02/22	4	85.10	5	85.50	84.60	-1	4,100	-0.02%
2023/02/21	20	87.50	21	87.19	87.50	-1	4,199	-0.02%
2023/02/20	2	87.70	1	87.20	87.20	1	4,190	0.02%
2023/02/17	5	89.08	5	88.44	88.80	0	4,141	0.00%
2023/02/16	4	86.98	4	86.90	86.90	0	4,046	0.00%
2023/02/15	12	85.73	4	85.00	85.30	8	4,063	0.20%
2023/02/14	0	0.00	0	84.70	84.00	0	4,052	0.00%
2023/02/13	3	84.60	2	84.35	84.40	1	4,071	0.02%
2023/02/10	0	0.00	6	80.50	83.00	-6	4,073	-0.15%
2023/02/09	0	83.60	1	83.00	82.90	-1	4,038	-0.02%
2023/02/08	1	83.90	0	0.00	84.80	1	4,039	0.02%
2023/02/07	2	83.60	2.1	84.70	83.60	-0.1	3,985	0.00%
2023/02/03	3	84.30	4	84.53	84.30	-1	3,922	-0.03%
2023/02/02	5	87.34	4	87.10	87.90	1	3,886	0.03%
2023/02/01	3	86.97	2	86.95	85.90	1	3,892	0.03%
2023/01/31	6	86.83	9	88.06	88.60	-3	3,798	-0.08%
2023/01/30	13	86.38	3	86.43	87.50	10	3,704	0.27%
2023/01/17	0	79.60	0	0.00	79.60	0	3,590	0.00%
2023/01/16	2	79.00	2	78.40	79.00	0	3,571	0.00%
2023/01/13	4	77.20	4	77.10	77.60	0	3,540	0.00%
2023/01/12	2	79.00	2	78.40	78.70	0	3,494	0.00%
2023/01/11	1	80.80	1	81.88	80.20	0	3,456	0.00%
2023/01/10	0	81.30	1	81.10	81.40	-1	3,384	-0.03%
2023/01/09	2	80.45	5	77.57	80.00	-3	3,221	-0.09%
2023/01/06	2	73.70	2	74.38	74.40	0	3,036	0.00%
2023/01/05	4	72.70	4	71.60	72.20	0	2,976	0.00%
2023/01/04	1	70.60	1	70.80	70.50	0	2,915	0.00%
2022/12/29	7	69.23	10	68.10	69.20	-3	2,892	-0.10%
2022/12/28	3	69.93	0	0.00	67.70	3	2,935	0.10%
2022/12/27	0.1	69.28	0	0.00	69.70	0.1	2,880	0.00%
2022/12/26	0	66.60	0	0.00	66.00	0	2,827	0.00%
2022/12/23	0	65.70	1	66.50	67.00	-1	2,843	-0.03%
2022/12/20	0	67.90	0	0.00	65.80	0	2,913	0.00%
2022/12/16	0	69.30	0.1	69.50	68.10	-0.1	2,915	0.00%
2022/12/14	1	72.30	0	0.00	72.80	1	2,860	0.03%
2022/12/13	0	71.60	0.2	72.00	70.80	-0.2	2,867	-0.01%
2022/12/12	1	71.80	0	0.00	71.60	1	2,868	0.03%
2022/12/08	0	71.40	0	0.00	71.60	0	2,861	0.00%
2022/12/07	5.1	74.97	7.2	73.61	72.20	-2.2	2,855	-0.08%
2022/12/06	2	77.29	1	77.30	75.00	1	2,834	0.04%
2022/12/02	1	79.90	1	79.80	78.80	0	2,763	0.00%
2022/12/01	10	79.20	14	79.31	79.30	-4	2,737	-0.15%
2022/11/30	4.2	78.15	0	0.00	78.50	4.2	2,688	0.16%
2022/11/29	0	77.20	3	76.53	77.40	-3	2,688	-0.11%
2022/11/28	7	79.87	5	78.80	79.40	2	2,640	0.08%
2022/11/25	43	80.53	44.1	81.05	80.60	-1.1	2,637	-0.04%
2022/11/24	10	77.48	9	78.34	80.70	1	2,504	0.04%
2022/11/23	2	73.70	2	74.02	73.40	0	2,254	0.00%
2022/11/22	0	0.00	2	67.55	69.20	-2	2,165	-0.09%
2022/11/21	1	69.80	0.1	69.00	68.50	0.9	2,166	0.04%
2022/11/18	6	70.63	5	71.70	70.50	1	2,185	0.05%
2022/11/17	0	72.60	2	72.00	72.70	-2	2,136	-0.09%
2022/11/16	1	68.10	0	0.00	68.10	1	2,019	0.05%
2022/11/14	0	68.00	0	0.00	68.00	0	1,981	0.00%
2022/11/11	4	69.59	0	0.00	67.80	4	1,969	0.20%
2022/11/10	0	0.00	1	66.10	66.50	-1	1,886	-0.05%
2022/11/08	0	0.00	1	63.90	62.20	-1	1,827	-0.05%
2022/11/04	0	0.00	0	59.70	60.90	0	1,780	0.00%
2022/10/31	1	57.80	1	56.50	57.80	0	1,751	0.00%
2022/10/28	0	54.25	1	53.60	53.40	-1	1,739	-0.06%
2022/10/25	0	56.60	1	58.60	55.70	-1	1,710	-0.06%
2022/10/24	1	59.50	0	0.00	58.40	1	1,739	0.06%
2022/10/20	0	57.73	0	0.00	58.40	0	1,870	0.00%
2022/10/17	0	57.00	0	0.00	59.00	0	1,857	0.00%
2022/10/14	0	58.30	0	0.00	57.90	0	1,851	0.00%
2022/10/13	0	0.00	0	55.10	55.00	0	1,848	0.00%
2022/10/06	0	57.72	1	58.70	59.00	-1	1,827	-0.05%
2022/10/05	3	59.40	2	59.12	58.40	1	1,820	0.05%
2022/09/28	0	54.90	0	0.00	53.30	0	1,812	0.00%
2022/09/27	0	56.00	0	0.00	56.50	0	1,784	0.00%
2022/09/26	0	58.80	0	0.00	57.10	0	1,772	0.00%
2022/09/23	0	60.80	0	0.00	60.00	0	1,794	0.00%
2022/09/22	37	62.10	37	62.02	62.10	0	1,808	0.00%
2022/09/21	0	63.70	0	0.00	63.10	0	1,812	0.00%
2022/09/20	0	0.00	0.6	65.00	65.00	-0.6	1,833	-0.03%
2022/09/19	0	65.80	0	0.00	65.60	0	1,840	0.00%
2022/09/16	1	67.40	0	0.00	66.50	1	1,869	0.05%
2022/09/14	0	67.70	0	0.00	67.60	0	1,954	0.00%
2022/09/08	1	67.40	1	68.10	68.50	0	2,031	0.00%
2022/09/07	2	67.10	2	67.00	67.00	0	2,046	0.00%
2022/09/05	0	68.13	0	0.00	67.50	0	2,045	0.00%
2022/09/02	2	71.10	2	71.30	71.10	0	2,019	0.00%
2022/09/01	12	72.65	12	73.24	72.10	0	2,011	0.00%
2022/08/31	0	0.00	4	73.73	76.20	-4	1,961	-0.20%
2022/08/29	0	70.60	0	0.00	70.30	0	1,913	0.00%
2022/08/25	0	0.00	2	72.50	73.50	-2	1,976	-0.10%
2022/08/24	4	71.90	2	70.60	70.60	2	2,000	0.10%
2022/08/23	1	71.40	1	71.80	71.90	0	2,133	0.00%
2022/08/22	2	71.70	0	0.00	71.50	2	2,224	0.09%
2022/08/18	0	70.50	0	0.00	71.80	0	2,270	0.00%
2022/08/04	1	65.51	7	65.80	66.20	-6	2,508	-0.24%
2022/07/29	4	72.20	4	71.30	73.30	0	2,503	0.00%
2022/07/28	5	70.20	5	71.06	70.50	0	2,511	0.00%
2022/07/27	14	68.36	8	69.06	69.80	6	2,512	0.24%
2022/07/22	1	75.10	0	0.00	75.10	1	2,792	0.04%
2022/07/21	0	0.00	2	75.90	76.40	-2	2,868	-0.07%
2022/07/18	1.1	72.67	1	73.20	73.40	0.1	2,952	0.00%
2022/07/13	0	0.00	3	69.07	69.10	-3	3,037	-0.10%
2022/07/12	2	67.68	0	0.00	66.70	2	3,056	0.07%
2022/07/11	1	71.40	0	0.00	70.90	1	3,063	0.03%
2022/07/08	3	70.97	6	70.20	71.30	-3	3,071	-0.10%
2022/07/07	4	68.70	1	68.70	68.60	3	3,060	0.10%
2022/07/06	1	68.10	0	0.00	67.30	1	3,096	0.03%
2022/07/01	3.1	70.97	3	71.70	67.10	0.1	3,274	0.00%
2022/06/30	0.1	74.30	0	0.00	72.00	0.1	3,220	0.00%
2022/06/29	0	0.00	3	75.00	75.20	-3	3,193	-0.09%
2022/06/28	1	75.80	1	76.80	75.50	0	3,203	0.00%
2022/06/27	1	79.00	0	0.00	79.90	1	3,189	0.03%
2022/06/24	0	0.00	1	78.60	77.50	-1	3,201	-0.03%
2022/06/23	2.1	77.47	1	77.50	77.00	1.1	3,177	0.03%
2022/06/22	2	83.30	1	82.60	81.60	1	3,127	0.03%
2022/06/20	2	86.34	0	0.00	83.50	2	3,079	0.07%
2022/06/17	1	88.90	1	91.70	88.90	0	3,015	0.00%
2022/06/16	11	94.79	0	0.00	90.60	11	3,011	0.37%
2022/06/10	2	96.25	1	96.80	96.20	1	3,044	0.03%
2022/06/06	4	99.25	5	98.24	98.20	-1	3,115	-0.03%
2022/06/01	0	98.10	0	0.00	97.70	0	3,071	0.00%
2022/05/31	5	96.86	5	97.20	97.10	0	3,024	0.00%
2022/05/30	3	95.57	2	95.50	95.30	1	2,893	0.03%
2022/05/27	0	90.60	5	88.94	90.00	-5	2,802	-0.18%
2022/05/26	2	87.05	0	0.00	86.90	2	2,780	0.07%
2022/05/25	0	0.00	2	87.81	88.00	-2	2,774	-0.07%
2022/05/24	3	88.17	0.1	86.80	86.20	3	2,787	0.11%
2022/05/23	1	90.50	0.1	91.08	89.80	1	2,765	0.03%
2022/05/20	0	0.00	2	90.70	90.80	-2	2,775	-0.07%
2022/05/19	1	89.40	4	89.50	89.60	-3	2,767	-0.11%
2022/05/18	6	93.40	1	94.50	92.00	5	2,746	0.18%
2022/05/17	0	91.52	1	92.70	92.70	-1	2,701	-0.04%
2022/05/16	3	90.17	1	92.30	89.70	2	2,711	0.07%
2022/05/13	1.1	91.16	1	91.10	90.80	0.1	2,769	0.00%
2022/05/12	2	89.95	4	90.13	89.80	-2	2,824	-0.07%
2022/05/10	1	85.30	2	85.50	88.00	-1	2,836	-0.04%
2022/05/09	0	88.60	0	0.00	87.20	0	2,825	0.00%
2022/05/06	3	90.06	3	89.57	90.50	0	2,837	0.00%
2022/05/05	0	0.00	3	93.06	92.70	-3	2,808	-0.11%
2022/05/03	0	0.00	2	87.80	89.10	-2	2,749	-0.07%
2022/04/29	3	88.14	5	87.82	86.80	-2	2,698	-0.07%
2022/04/28	5.1	85.93	0	0.00	83.40	5.1	2,581	0.20%
2022/04/27	4.1	90.17	4	90.63	88.60	0.1	2,381	0.00%
2022/04/26	0	0.00	21	93.82	93.10	-21	2,319	-0.91%
2022/04/25	24	94.31	1	93.70	93.60	23	2,307	1.00%
2022/04/22	7	95.17	4	96.15	96.80	3	2,295	0.13%
2022/04/21	1	96.90	2	95.25	96.00	-1	2,266	-0.04%
2022/04/18	0	91.90	0	0.00	91.20	0	2,348	0.00%
2022/04/15	0.1	94.20	0	0.00	92.60	0.1	2,333	0.00%
2022/04/12	0	96.70	0	0.00	95.80	0	2,409	0.00%
2022/04/11	0	97.70	5	100.00	96.70	-5	2,395	-0.21%
2022/04/08	0.1	100.12	0	0.00	99.40	0.1	2,332	0.00%
2022/04/07	1.3	103.28	0	0.00	101.50	1.3	2,220	0.06%
2022/04/06	0	110.70	0	0.00	110.50	0	2,180	0.00%
2022/04/01	0	112.00	0	0.00	112.50	0	2,221	0.00%
2022/03/31	0	114.63	0	0.00	113.50	0	2,289	0.00%
2022/03/30	0	119.50	0.1	119.50	117.50	-0.1	2,309	0.00%
2022/03/28	0	116.50	0	0.00	117.00	0	2,295	0.00%
2022/03/24	0	118.50	0	0.00	119.00	0	2,301	0.00%
2022/03/23	12	120.08	15	120.00	120.00	-3	2,331	-0.13%
2022/03/22	3	118.67	0	0.00	119.00	3	2,339	0.13%
2022/03/21	1	118.50	0	0.00	118.50	1	2,362	0.04%
2022/03/18	0	116.00	0	0.00	117.00	0	2,383	0.00%
2022/03/17	1	118.01	0	0.00	118.00	1	2,410	0.04%
2022/03/14	1	118.00	1	115.50	118.00	0	2,460	0.00%
2022/03/11	4	113.75	3	114.50	113.50	1	2,474	0.04%
2022/03/10	1	117.50	2	115.00	115.00	-1	2,469	-0.04%
2022/03/09	10	110.00	0	0.00	109.00	10	2,459	0.41%
2022/03/08	2	112.00	1	111.00	111.50	1	2,530	0.04%
2022/03/07	0	111.50	2	110.50	112.50	-2	2,599	-0.08%
2022/03/04	0	0.00	2	116.50	116.50	-2	2,875	-0.07%
2022/03/03	3	116.67	0	0.00	116.00	3	3,125	0.10%
2022/03/02	1	115.50	1	114.00	116.00	0	3,225	0.00%
2022/03/01	1	117.00	3	115.33	116.50	-2	3,442	-0.06%
2022/02/25	0	0.00	1	112.50	111.50	-1	3,617	-0.03%
2022/02/24	4	110.92	0	0.00	110.00	4	3,742	0.11%
2022/02/23	0	116.50	0	0.00	116.00	0	3,847	0.00%
2022/02/22	0	0.00	1	114.50	115.00	-1	3,968	-0.03%
2022/02/21	0	118.00	0	0.00	119.00	0	4,015	0.00%
2022/02/18	1	117.50	2	117.00	119.00	-1	4,053	-0.02%
2022/02/17	1	118.00	1	118.50	117.50	0	4,102	0.00%
2022/02/16	5	118.00	0	0.00	118.50	5	4,114	0.12%
2022/02/15	3	117.17	1	116.50	116.50	2	4,094	0.05%
2022/02/14	6.1	120.65	0	0.00	117.50	6.1	4,050	0.15%
2022/02/11	2	126.75	2	127.25	127.00	0	4,009	0.00%
2022/02/10	1.2	130.20	0	0.00	129.00	1.2	3,985	0.03%
2022/02/09	1	131.00	0	130.50	131.50	1	3,988	0.02%
2022/01/26	1	126.50	2	125.50	127.00	-1	4,228	-0.02%
2022/01/24	2	125.49	1	126.50	127.00	1	4,423	0.02%
2022/01/20	0	129.50	0	0.00	130.50	0	4,925	0.00%
2022/01/19	0	129.00	1	129.00	127.00	-1	5,155	-0.02%
2022/01/18	0	131.00	0	129.50	127.50	0	5,183	0.00%
2022/01/17	1	129.50	7	128.86	130.00	-6	5,211	-0.12%
2022/01/14	1	125.07	1	126.50	129.50	0	5,238	0.00%
2022/01/13	3	123.00	4	123.50	128.00	-1	5,292	-0.02%
2022/01/12	4	122.75	3	123.67	125.50	1	5,289	0.02%
2022/01/11	1	128.50	0	0.00	126.00	1	5,228	0.02%
2022/01/10	1	129.53	2	128.25	130.00	-1	5,200	-0.02%
2022/01/07	2	131.75	3	128.50	130.00	-1	5,196	-0.02%
2022/01/06	2.1	134.01	6	133.83	134.00	-3.9	5,158	-0.08%
2022/01/05	4	138.25	4	139.75	139.50	0	5,139	0.00%
2022/01/04	2	140.76	1	140.50	140.50	1	5,150	0.02%
2021/12/29	8	144.19	0	0.00	145.00	8	5,343	0.15%
2021/12/28	0	0.00	6	148.42	148.00	-6	5,345	-0.11%
2021/12/27	11.6	146.04	12.1	146.15	148.50	-0.5	5,321	-0.01%
2021/12/24	1	146.00	4	145.75	145.50	-3	5,259	-0.06%
2021/12/20	1	137.00	6	138.83	136.50	-5	5,235	-0.10%
2021/12/17	0	139.50	0	0.00	137.50	0	5,243	0.00%
2021/12/16	5	142.30	5	140.80	142.50	0	5,243	0.00%
2021/12/15	0	0.00	3	138.67	139.50	-3	5,241	-0.06%
2021/12/13	2	144.25	1	143.00	143.50	1	5,252	0.02%
2021/12/10	0.1	140.50	0	139.00	140.00	0	5,266	0.00%
2021/12/09	3.3	147.23	0	0.00	144.00	3.3	5,245	0.06%
2021/12/08	3	146.17	1	145.50	145.00	2	5,234	0.04%
2021/12/07	7	143.36	9	144.06	143.50	-2	5,226	-0.04%
2021/12/06	6	143.92	6.2	144.10	143.50	-0.2	5,228	0.00%
2021/12/03	2.5	147.80	4.3	147.72	147.50	-1.8	5,283	-0.03%
2021/12/02	1.6	147.97	6.2	146.11	144.50	-4.6	5,283	-0.09%
2021/12/01	1	151.50	3.3	151.73	152.00	-2.3	5,229	-0.04%
2021/11/30	36	154.43	125	158.43	153.00	-89	5,197	-1.71%	大賣/
2021/11/29	125	151.30	16	146.06	153.00	109	5,019	2.17%	大買/鉅額交易
2021/11/26	8	146.25	19	144.84	145.00	-11	4,902	-0.22%
2021/11/25	53	150.99	57	150.06	146.00	-4	4,822	-0.08%
2021/11/24	14	149.00	9	148.72	149.50	5	4,623	0.11%
2021/11/23	3.1	146.61	1.2	144.25	144.00	1.9	4,441	0.04%
2021/11/22	17.1	144.88	10	144.80	146.00	7.1	4,339	0.16%
2021/11/19	2	138.50	10	140.30	141.00	-8	4,264	-0.19%
2021/11/18	3	136.33	2	136.50	136.00	1	4,195	0.02%
2021/11/17	6	134.08	1	133.00	134.50	5	4,166	0.12%
2021/11/16	4	136.50	4	133.52	134.00	0	4,142	0.00%
2021/11/15	0	0.00	2	136.50	135.00	-2	4,102	-0.05%
2021/11/10	1	135.98	6	133.33	136.00	-5	4,047	-0.12%
2021/11/09	5	131.90	1	132.00	132.00	4	4,013	0.10%
2021/11/08	2	131.02	1	133.00	133.00	1	4,025	0.03%
2021/11/05	7.1	134.48	10.4	134.00	134.00	-3.3	4,010	-0.08%
2021/11/04	20.1	134.70	9	136.33	132.50	11.1	4,007	0.28%
2021/11/03	7.2	138.31	1	138.00	140.00	6.2	3,876	0.16%
2021/11/02	10.2	139.80	11	143.23	137.50	-0.8	3,798	-0.02%
2021/11/01	5	144.40	1	145.00	144.50	4	3,692	0.11%
2021/10/29	16	143.53	35	142.94	140.50	-19	3,613	-0.52%
2021/10/28	41.4	144.33	17	145.12	144.00	24.4	3,397	0.72%
2021/10/27	11.3	138.29	11	137.95	139.50	0.3	3,132	0.01%
2021/10/26	2.1	133.51	0	0.00	132.00	2.1	2,953	0.07%
2021/10/25	1.1	132.50	2	132.25	133.00	-0.9	2,937	-0.03%
2021/10/22	3.1	131.69	3	131.83	133.00	0.1	2,987	0.00%
2021/10/21	0.1	129.50	3	132.50	128.50	-3	3,017	-0.10%
2021/10/20	7	129.57	1	129.50	127.50	6	2,976	0.20%
2021/10/19	6	125.58	5	126.00	124.50	1	3,046	0.03%
2021/10/15	1	123.50	0	0.00	121.50	1	3,215	0.03%
2021/10/14	0	119.05	0	0.00	120.00	0	3,266	0.00%
2021/10/13	0	119.00	1	118.50	118.50	-1	3,278	-0.03%
2021/10/12	0	0.00	1	123.50	122.50	-1	3,267	-0.03%
2021/10/08	15.1	127.66	15	128.33	127.50	0.1	3,256	0.00%
2021/10/07	1	121.50	1	124.00	126.50	0	3,223	0.00%
2021/10/06	2	122.00	3	118.50	115.00	-1	3,256	-0.03%
2021/10/01	0	0.00	5	115.00	115.00	-5	3,669	-0.14%
2021/09/30	1	118.00	1	118.00	118.00	0	3,928	0.00%
2021/09/29	2	117.25	2	117.25	117.00	0	3,978	0.00%
2021/09/27	2	126.50	0	0.00	124.50	2	4,134	0.05%
2021/09/22	5	124.60	4	122.00	124.50	1	4,473	0.02%
2021/09/16	1	126.00	1	123.50	123.50	0	4,857	0.00%
2021/09/15	2	124.50	3	126.83	124.00	-1	4,942	-0.02%
2021/09/14	1	130.50	2	131.50	129.50	-1	4,986	-0.02%
2021/09/13	1	130.50	2	132.00	130.50	-1	5,019	-0.02%
2021/09/10	2	135.00	0	0.00	136.00	2	5,024	0.04%
2021/09/08	1	132.50	0	0.00	127.50	1	5,018	0.02%
2021/09/07	0	0.00	20	132.53	137.00	-20	4,964	-0.40%
2021/09/06	2	140.75	5.8	136.07	136.50	-3.8	4,959	-0.08%
2021/09/03	0	0.00	5	137.50	138.00	-5	4,965	-0.10%
2021/09/02	11	140.55	3	135.84	139.50	8	5,163	0.15%
2021/09/01	25	135.30	12	132.79	139.50	13	5,078	0.26%
2021/08/31	1	127.00	0	0.00	127.00	1	4,951	0.02%
2021/08/25	0	128.50	3	129.17	129.00	-3	4,943	-0.06%
2021/08/23	2	121.50	0	0.00	121.00	2	4,923	0.04%
2021/08/17	0	0.00	2	113.00	112.00	-2	5,024	-0.04%
2021/08/16	1	117.00	1	120.00	118.00	0	5,022	0.00%
2021/08/13	3	118.55	0	0.00	118.50	3	5,022	0.06%
2021/08/12	6	125.50	1	124.00	126.00	5	5,011	0.10%
2021/08/11	11	123.14	1	127.50	123.00	10	4,985	0.20%
2021/08/10	2	125.75	2	127.50	125.00	0	4,986	0.00%
2021/08/06	1	133.00	0	0.00	131.50	1	4,979	0.02%
2021/08/05	0	0.00	1	134.50	134.50	-1	5,001	-0.02%
2021/07/28	8	132.13	9	132.67	133.50	-1	5,076	-0.02%
2021/07/27	6	138.25	5	138.50	138.00	1	5,070	0.02%
2021/07/26	0	0.00	6	141.42	141.50	-6	5,027	-0.12%
2021/07/23	8	146.94	8	144.19	142.00	0	5,033	0.00%
2021/07/22	10	148.00	5	146.50	149.50	5	4,950	0.10%
2021/07/21	1	143.00	4	144.38	142.00	-3	4,875	-0.06%
2021/07/20	1	139.50	0	0.00	137.50	1	4,829	0.02%
2021/07/19	0	0.00	1	144.50	144.00	-1	4,785	-0.02%
2021/07/16	0	0.00	1	143.00	144.00	-1	4,825	-0.02%
2021/07/15	4	144.75	0	0.00	145.00	4	4,833	0.08%
2021/07/14	1	147.00	5	147.20	146.00	-4	4,827	-0.08%
2021/07/13	8	146.06	7	148.14	144.50	1	4,812	0.02%
2021/07/12	15	148.93	14	148.61	148.00	1	4,717	0.02%
2021/07/09	6	142.75	24	142.06	141.50	-18	4,507	-0.40%
2021/07/08	9	145.83	17	144.68	145.00	-8	4,467	-0.18%
2021/07/07	35	145.01	6	142.67	147.50	29	4,330	0.67%
2021/07/06	3	138.00	3.1	137.63	139.50	-0.1	4,123	0.00%
2021/07/05	4	138.88	2	140.50	138.50	2	4,189	0.05%
2021/07/02	1.1	131.27	4	133.78	139.50	-2.9	4,220	-0.07%
2021/07/01	6	131.17	4	131.75	130.00	2	4,303	0.05%
2021/06/30	27	138.98	34	135.22	134.00	-7	4,291	-0.16%
2021/06/29	9	138.67	5	139.20	139.00	4	4,111	0.10%
2021/06/28	35	138.76	34	138.18	138.00	1	4,153	0.02%
2021/06/25	29	137.66	34	137.53	138.00	-5	4,112	-0.12%
2021/06/24	6	130.00	43	129.22	130.00	-37	3,832	-0.97%
2021/06/23	2	125.50	5	126.60	127.00	-3	3,738	-0.08%
2021/06/22	6	123.33	7	124.29	123.00	-1	3,696	-0.03%
2021/06/21	3	119.50	2.1	121.51	122.00	1	3,834	0.02%
2021/06/18	1	121.50	0	0.00	121.50	1	3,841	0.03%
2021/06/16	1	120.00	5	119.90	119.00	-4	3,888	-0.10%
2021/06/15	0	0.00	6	117.50	117.50	-6	3,890	-0.15%
2021/06/11	1	119.50	3	118.83	119.00	-2	3,876	-0.05%
2021/06/10	36	121.90	31	121.84	118.50	5	3,906	0.13%
2021/06/09	1	117.00	3	116.50	118.00	-2	3,670	-0.05%
2021/06/08	3	114.83	2	115.25	114.50	1	3,674	0.03%
2021/06/07	0	0.00	1	116.50	116.50	-1	3,744	-0.03%
2021/06/04	3	114.17	2	115.00	113.00	1	3,756	0.03%
2021/06/03	1	114.50	11	114.45	114.50	-10	3,816	-0.26%
2021/06/02	2	114.25	3	115.00	113.50	-1	3,874	-0.03%
2021/06/01	15	117.60	2.1	117.50	117.00	13	3,901	0.33%
2021/05/31	16	113.63	3	113.83	113.50	13	3,878	0.34%
2021/05/28	2.1	111.02	1	111.50	112.00	1.1	3,911	0.03%
2021/05/27	0	0.00	2	106.75	107.00	-2	3,880	-0.05%
2021/05/24	1	96.60	1	99.20	99.60	0	3,833	0.00%
2021/05/21	0	99.80	1	99.20	99.80	-1	3,848	-0.03%
2021/05/20	1	97.00	0	0.00	95.90	1	3,881	0.03%
2021/05/19	0	98.00	0	0.00	98.10	0	3,904	0.00%
2021/05/18	2	94.60	0	0.00	97.80	2	3,924	0.05%
2021/05/17	2	91.10	9	90.51	92.80	-7	3,936	-0.18%
2021/05/13	2	93.80	2	95.40	98.00	0	4,014	0.00%
2021/05/12	0	0.00	20	95.50	95.60	-20	4,026	-0.50%
2021/05/11	2	105.00	3	106.00	100.50	-1	4,051	-0.02%
2021/05/10	0	110.50	3	110.50	110.50	-3	4,069	-0.07%
2021/05/06	0	0.00	1.5	108.00	107.50	-1.5	4,220	-0.04%
2021/05/05	5.1	110.51	7	108.71	108.50	-2	4,265	-0.05%
2021/05/04	8	115.75	11	113.86	116.00	-3	4,283	-0.07%
2021/05/03	0	0.00	7	114.00	114.00	-7	4,400	-0.16%
2021/04/29	4	117.00	0	0.00	117.00	4	4,677	0.09%
2021/04/28	4	119.50	180	120.17	121.00	-176	4,776	-3.68%	大賣/鉅額交易
2021/04/27	3	121.17	24	120.04	119.00	-21	4,872	-0.43%
2021/04/26	5	119.00	0	0.00	118.00	5	4,872	0.10%
2021/04/22	4	115.63	10	116.00	115.00	-6	4,958	-0.12%
2021/04/21	2	120.00	0	0.00	120.00	2	5,009	0.04%
2021/04/20	0.5	121.50	2	121.00	122.00	-1.5	5,133	-0.03%
2021/04/19	4	119.13	1	119.00	119.00	3	5,202	0.06%
2021/04/16	1	118.50	1	121.50	121.50	0	5,415	0.00%
2021/04/15	4	119.88	3	119.00	119.50	1	5,441	0.02%
2021/04/14	12	117.75	6	118.58	121.00	6	5,529	0.11%
2021/04/12	15	122.73	5	123.60	122.50	10	5,694	0.18%
2021/04/09	1	128.00	26	125.79	127.00	-25	5,840	-0.43%
2021/04/08	204	124.60	14	125.32	123.50	190	5,825	3.26%	大買/鉅額交易
2021/04/07	14	125.61	66	124.49	126.00	-52	5,754	-0.90%
2021/04/06	6	122.25	3	121.17	120.50	3	5,690	0.05%
2021/04/01	3	120.67	5	118.50	119.50	-2	5,797	-0.03%
2021/03/31	9	117.00	7	118.07	118.50	2	5,785	0.03%
2021/03/30	31	114.76	12.1	115.13	116.50	19	5,717	0.33%
2021/03/29	1	113.00	0	0.00	112.50	1	5,680	0.02%
2021/03/25	0	0.00	4	111.38	112.00	-4	5,772	-0.07%
2021/03/24	19	112.50	10.2	114.08	109.50	8.9	5,791	0.15%
2021/03/23	0	0.00	2	111.75	112.00	-2	5,709	-0.04%
2021/03/22	29.2	110.77	35	110.86	111.50	-5.9	5,784	-0.10%
2021/03/19	16	108.63	6	109.25	110.50	10	5,836	0.17%
2021/03/18	3	109.00	0.1	108.00	109.50	2.9	5,932	0.05%
2021/03/16	11.1	110.34	3	108.33	106.50	8.1	6,317	0.13%
2021/03/15	0	108.00	0	0.00	109.00	0	6,760	0.00%
2021/03/12	0	0.00	1	109.50	108.50	-1	7,093	-0.01%
2021/03/11	0	0.00	4	107.88	108.50	-4	7,214	-0.06%
2021/03/08	6.1	102.42	0	0.00	102.50	6.1	7,848	0.08%
2021/03/05	6	104.17	1	104.50	104.50	5	7,796	0.06%
2021/03/03	2	105.00	9	102.33	105.00	-7	7,735	-0.09%
2021/02/26	1	106.00	3	107.50	106.50	-2	7,694	-0.03%
2021/02/25	2	110.50	4	110.50	109.50	-2	7,684	-0.03%
2021/02/24	7	111.43	0	0.00	110.00	7	7,690	0.09%
2021/02/22	8	112.00	0	0.00	114.00	8	7,673	0.10%
2021/02/17	1	107.00	1	107.50	109.00	0	7,986	0.00%
2021/02/05	3	106.50	3	105.00	105.00	0	8,015	0.00%
2021/02/04	1	105.50	1	106.50	108.00	0	8,012	0.00%
2021/02/03	1	108.00	2	109.00	109.00	-1	7,949	-0.01%
2021/02/02	2	109.50	4	108.63	112.00	-2	7,925	-0.03%
2021/02/01	1	106.00	17	104.88	104.00	-16	7,858	-0.20%
2021/01/29	12	107.58	2	106.00	105.00	10	7,841	0.13%
2021/01/28	3	108.67	5	110.20	109.00	-2	7,804	-0.03%
2021/01/27	2	115.75	3	116.83	115.50	-1	7,699	-0.01%
2021/01/26	5	118.40	3	117.83	118.00	2	7,632	0.03%
2021/01/25	19	120.89	15	119.83	118.00	4	7,552	0.05%
2021/01/22	17	119.15	57	120.63	121.00	-40	7,354	-0.54%
2021/01/21	11	117.36	10	116.00	114.00	1	7,047	0.01%
2021/01/20	5	116.90	141	116.57	113.50	-136	6,902	-1.97%	大賣/鉅額交易
2021/01/19	39	113.82	4	111.50	114.00	35	6,779	0.52%
2021/01/18	4	111.00	1	113.00	111.00	3	6,722	0.04%
2021/01/15	4	115.50	1	116.50	115.00	3	6,654	0.05%
2021/01/14	14	120.00	11	119.14	118.00	3	6,605	0.05%
2021/01/13	6	118.17	1	117.50	117.00	5	6,487	0.08%
2021/01/12	102	115.91	2	112.50	112.50	100	6,343	1.58%	大買/
2021/01/11	19	119.66	17	119.29	117.00	2	6,266	0.03%
2021/01/08	2	115.00	2	115.50	115.00	0	6,027	0.00%
2021/01/07	5	116.00	4	115.25	116.00	1	5,999	0.02%
2021/01/06	14	120.18	4	118.88	117.50	10	5,936	0.17%
2021/01/05	13	118.50	11	117.36	120.00	2	5,791	0.03%
2021/01/04	13	116.08	21	115.81	118.00	-8	5,700	-0.14%
2020/12/31	10	114.85	13	113.23	112.00	-3	5,499	-0.05%
2020/12/30	1	112.00	3	111.50	112.50	-2	5,421	-0.04%
2020/12/29	1	110.00	0	0.00	110.00	1	5,391	0.02%
2020/12/28	6	110.92	102	110.57	114.00	-96	5,294	-1.81%	大賣/
2020/12/25	4	107.00	9	107.28	107.00	-5	5,150	-0.10%
2020/12/24	0	0.00	1	106.00	108.00	-1	5,119	-0.02%
2020/12/23	2	105.75	0	0.00	106.00	2	5,085	0.04%
2020/12/22	4	106.25	5	107.60	105.50	-1	5,059	-0.02%
2020/12/21	6	108.33	12	108.75	108.50	-6	5,015	-0.12%
2020/12/18	9	109.61	13	109.65	110.00	-4	4,935	-0.08%
2020/12/17	14	110.43	5	108.60	112.00	9	4,874	0.18%
2020/12/16	6	108.08	8	108.13	106.50	-2	4,756	-0.04%
2020/12/15	2	105.00	1	107.50	106.00	1	4,649	0.02%
2020/12/14	11	110.77	13	110.08	108.50	-2	4,551	-0.04%
2020/12/11	9	111.72	7	112.43	110.00	2	4,439	0.05%
2020/12/10	13	114.46	11	115.36	116.00	2	4,266	0.05%
2020/12/09	11	113.00	5.4	114.90	113.00	5.6	4,102	0.14%
2020/12/08	47	105.17	146	104.41	105.50	-99	3,639	-2.72%	大賣/
2020/12/07	7	98.79	16	98.94	99.30	-9	3,332	-0.27%
2020/12/04	10	96.86	19	97.30	96.50	-9	3,175	-0.28%
2020/12/03	245	101.88	25	100.92	97.90	220	3,079	7.14%	大買/鉅額交易
2020/12/02	20	97.70	24	97.57	100.50	-4	2,663	-0.15%
2020/12/01	3	91.27	12	90.71	91.60	-9	2,364	-0.38%
2020/11/30	0	0.00	2	90.90	90.90	-2	2,360	-0.08%
2020/11/27	2	92.00	0	0.00	91.30	2	2,364	0.08%
2020/11/25	0	88.90	0	0.00	89.60	0	2,317	0.00%
2020/11/24	0	0.00	1	91.90	90.60	-1	2,301	-0.04%
2020/11/23	1	91.90	2	91.80	91.20	-1	2,286	-0.04%
2020/11/20	10	91.32	4	91.28	91.60	6	2,272	0.26%
2020/11/18	0	0.00	1	91.20	90.80	-1	2,244	-0.04%
2020/11/17	6	91.00	9	92.20	90.20	-3	2,236	-0.13%
2020/11/16	13	92.17	7	92.43	91.00	6	2,185	0.27%
2020/11/13	1	87.80	10	87.61	88.00	-9	1,924	-0.47%
2020/11/12	11	86.87	2	87.35	87.60	9	1,883	0.48%
2020/11/09	4	86.73	1	87.00	86.90	3	1,794	0.17%
2020/11/06	2	86.20	2	86.20	85.50	0	1,777	0.00%
2020/11/05	2	86.25	7	84.77	84.90	-5	1,735	-0.29%
2020/11/03	2	82.55	2	82.75	83.20	0	1,729	0.00%
2020/11/02	0	0.00	1	79.80	80.20	-1	1,735	-0.06%
2020/10/30	1	82.10	0	0.00	80.60	1	1,733	0.06%
2020/10/23	1	85.50	1	85.10	85.20	0	1,818	0.00%
2020/10/21	1	84.20	0	0.00	84.20	1	1,880	0.05%
2020/10/15	0	0.00	2	84.65	84.90	-2	1,931	-0.10%
2020/10/14	2	86.35	2.1	86.97	85.60	-0.1	1,940	0.00%
2020/10/13	2	84.55	0	0.00	84.10	2	1,924	0.10%
2020/10/12	1	85.10	2	84.75	84.40	-1	1,929	-0.05%
2020/10/07	1	84.10	0	0.00	84.10	1	1,945	0.05%
2020/09/28	2	76.60	0	0.00	77.10	2	2,289	0.09%
2020/09/25	0	0.00	3	78.77	75.80	-3	2,348	-0.13%
2020/09/24	1.1	79.00	0	0.00	78.90	1.1	2,365	0.04%
2020/09/22	2	81.90	0	0.00	81.30	2	2,470	0.08%
2020/09/21	0	0.00	2	83.80	83.20	-2	2,486	-0.08%
2020/09/18	0	84.10	0	0.00	84.10	0	2,522	0.00%
2020/09/15	1	85.10	0	0.00	85.10	1	2,546	0.04%
2020/09/14	0	0.00	4	83.70	82.90	-4	2,537	-0.16%
2020/09/11	8	82.80	4	83.48	83.30	4	2,491	0.16%
2020/09/10	0	0.00	1.1	81.92	82.40	-1.1	2,451	-0.04%
2020/09/03	0	80.00	0	0.00	79.70	0	2,543	0.00%
2020/08/27	0	0.00	5	78.30	78.30	-5	2,808	-0.18%
2020/08/21	0.1	76.30	0	0.00	76.00	0.1	2,878	0.00%
2020/08/20	1	75.90	10	75.65	75.50	-9	2,877	-0.31%
2020/08/12	1	84.70	1	85.80	85.70	0	2,999	0.00%
2020/08/10	2	86.00	0	0.00	85.70	2	3,052	0.07%
2020/08/07	1	87.80	3	88.70	88.70	-2	3,063	-0.07%
2020/08/06	5	87.20	0	0.00	87.20	5	3,090	0.16%
2020/08/05	4	88.80	0	0.00	88.70	4	3,136	0.13%
2020/08/03	0	86.80	0	0.00	86.20	0	3,444	0.00%
2020/07/31	1	85.40	1	85.30	86.40	0	3,458	0.00%
2020/07/30	5	86.20	0	0.00	85.80	5	3,464	0.14%
2020/07/29	4	85.10	3	84.73	85.00	1	3,462	0.03%
2020/07/28	5	86.00	2	89.50	85.40	3	3,470	0.09%
2020/07/27	1	88.60	0	0.00	88.50	1	3,445	0.03%
2020/07/23	2	93.40	2	94.40	93.30	0	3,450	0.00%
2020/07/21	0	0.00	3	93.83	94.30	-3	3,462	-0.09%
2020/07/20	1	93.40	1	92.20	91.80	0	3,476	0.00%
2020/07/17	0	0.00	1	95.20	94.00	-1	3,474	-0.03%
2020/07/15	2	93.90	1	95.10	93.90	1	3,453	0.03%
2020/07/14	1	94.10	0	0.00	94.10	1	3,496	0.03%
2020/07/13	4	96.75	1	96.70	96.30	3	3,483	0.09%
2020/07/10	3	97.20	4	97.45	95.80	-1	3,479	-0.03%
2020/07/09	1	100.00	3	99.10	98.60	-2	3,429	-0.06%
2020/07/08	3	98.10	3	97.40	100.50	0	3,301	0.00%
2020/07/07	7	96.00	32	97.45	94.80	-25	3,158	-0.79%
2020/07/06	30	96.80	0.1	96.80	96.80	29.9	3,113	0.96%
2020/07/03	2	93.60	0	0.00	92.50	2	3,065	0.07%
2020/07/01	0	91.20	4	93.20	91.70	-4	3,079	-0.13%
2020/06/24	2	91.40	0	0.00	91.30	2	3,010	0.07%
2020/06/23	0	0.00	3	90.30	89.80	-3	3,043	-0.10%
2020/06/19	1	91.00	1	91.00	90.00	0	3,076	0.00%
2020/06/17	0	0.00	1	90.10	88.70	-1	3,127	-0.03%
2020/06/16	12	89.08	0	0.00	89.10	12	3,140	0.38%
2020/06/15	4	88.00	4	87.53	86.60	0	3,166	0.00%
2020/06/12	0	0.00	1	86.80	88.30	-1	3,189	-0.03%
2020/06/11	5	88.12	1	90.20	86.40	4	3,202	0.13%
2020/06/10	1	88.61	3	88.60	90.60	-2	3,214	-0.06%
2020/06/08	0	89.50	1	91.00	89.40	-1	3,324	-0.03%
2020/06/05	4	91.30	0	0.00	90.20	4	3,323	0.12%
2020/06/04	0	0.00	5	87.90	90.40	-5	3,328	-0.15%
2020/06/03	6	87.88	1	89.20	87.00	5	3,335	0.15%
2020/06/02	1	87.40	0	0.00	86.00	1	3,238	0.03%
2020/06/01	2	85.70	1	86.80	86.90	1	3,231	0.03%
2020/05/28	0	86.20	1	86.00	86.60	-1	3,202	-0.03%
2020/05/26	2	85.10	0	0.00	84.60	2	3,224	0.06%
2020/05/25	2	81.95	0	0.00	85.90	2	3,221	0.06%
2020/05/22	0	0.00	5	83.84	83.00	-5	3,210	-0.16%
2020/05/21	1.1	85.54	2	85.00	86.00	-0.9	3,199	-0.03%
2020/05/20	0	0.00	182	86.65	84.50	-182	3,184	-5.72%	大賣/鉅額交易
2020/05/19	200	88.30	20	88.30	88.30	180	3,155	5.70%	大買/鉅額交易
2020/05/15	0	0.00	1	91.40	90.90	-1	3,124	-0.03%
2020/05/14	1	96.10	4	93.53	92.20	-3	3,128	-0.10%
2020/05/13	5	95.80	7	95.39	97.00	-2	3,139	-0.06%
2020/05/12	5	97.05	6	97.38	95.60	-1	3,172	-0.03%
2020/05/11	20	97.71	19	97.71	97.80	1	3,194	0.03%
2020/05/08	10	91.95	95	89.49	94.00	-85	3,056	-2.78%
2020/05/07	0	0.00	10	88.00	88.00	-10	2,961	-0.34%
2020/05/06	5	86.90	10	87.00	86.50	-5	2,959	-0.17%
2020/05/05	4	87.70	5	88.48	87.70	-1	2,954	-0.03%
2020/05/04	0	0.00	1	88.60	88.90	-1	2,988	-0.03%
2020/04/29	3	88.60	0	0.00	88.20	3	2,978	0.10%
2020/04/28	1	87.50	1	87.00	87.40	0	2,957	0.00%
2020/04/27	3	87.30	1	87.50	87.10	2	3,012	0.07%
2020/04/24	3	86.00	3	86.30	85.60	0	3,001	0.00%
2020/04/23	0	0.00	3	86.90	86.10	-3	3,019	-0.10%
2020/04/22	10	81.80	10	83.70	85.60	0	3,046	0.00%
2020/04/20	3	87.10	0	0.00	87.40	3	3,049	0.10%
2020/04/17	9	88.62	5	87.88	86.00	4	3,043	0.13%
2020/04/16	0	85.60	0	0.00	86.00	0	2,991	0.00%
2020/04/15	0	86.60	2	87.40	86.60	-2	3,052	-0.07%
2020/04/14	0	86.50	4	85.83	86.50	-4	3,100	-0.13%
2020/04/13	2	85.23	3	85.17	84.80	-1	3,169	-0.03%
2020/04/10	1	85.10	4	84.95	85.20	-3	3,207	-0.09%
2020/04/09	2	86.35	7	88.79	84.50	-5	3,298	-0.15%
2020/04/08	2	86.10	2	86.50	86.30	0	3,357	0.00%
2020/04/07	7	86.77	3.1	85.30	85.50	4	3,355	0.12%
2020/04/06	4	80.73	0	0.00	82.50	4	3,339	0.12%
2020/04/01	1	79.00	3	79.30	79.50	-2	3,365	-0.06%
2020/03/31	1	78.80	1	78.50	78.50	0	3,387	0.00%
2020/03/30	3	75.30	0	0.00	78.50	3	3,428	0.09%
2020/03/27	1.1	78.86	7	80.50	77.50	-6	3,409	-0.17%
2020/03/26	5	78.50	1	75.70	79.00	4	3,365	0.12%
2020/03/25	3	79.17	7	79.00	78.40	-4	3,347	-0.12%
2020/03/24	0	0.00	1.1	73.73	74.00	-1.1	3,308	-0.03%
2020/03/23	4.1	68.82	0	0.00	68.10	4.1	3,269	0.12%
2020/03/20	1	67.30	1.1	65.11	67.30	-0.1	3,285	0.00%
2020/03/19	0.1	61.20	3	65.60	61.20	-2.9	3,256	-0.09%
2020/03/18	2	72.00	3	68.07	67.50	-1	3,246	-0.03%
2020/03/17	2	71.00	0	0.00	71.00	2	3,283	0.06%
2020/03/16	1	74.20	0	0.00	74.20	1	3,300	0.03%
2020/03/13	110	78.14	12	78.28	82.40	98	3,269	3.00%	大買/
2020/03/12	4	84.53	6	85.43	85.00	-2	3,223	-0.06%
2020/03/09	3	95.60	0	0.00	94.50	3	3,331	0.09%
2020/03/05	1	103.50	0	0.00	103.50	1	3,327	0.03%
2020/03/03	2	101.50	0	0.00	101.50	2	3,336	0.06%
2020/03/02	0	0.00	1	100.00	99.30	-1	3,362	-0.03%
2020/02/27	1	101.50	7	101.43	97.90	-6	3,407	-0.18%
2020/02/25	0	105.00	0	0.00	104.50	0	3,400	0.00%
2020/02/24	1	102.50	1	102.00	102.50	0	3,441	0.00%
2020/02/21	7	105.50	0	0.00	105.00	7	3,497	0.20%
2020/02/20	0	0.00	2	108.50	108.00	-2	3,545	-0.06%
2020/02/19	1	107.00	3	106.50	107.00	-2	3,563	-0.06%
2020/02/17	2	107.75	0	0.00	107.50	2	3,646	0.05%
2020/02/14	1	110.50	0	0.00	111.00	1	3,699	0.03%
2020/02/13	2	115.25	2	114.50	112.50	0	3,694	0.00%
2020/02/12	4	113.13	3	114.17	115.00	1	3,664	0.03%
2020/02/10	1	106.00	0	0.00	104.00	1	3,760	0.03%
2020/02/06	0	0.00	3	105.00	105.50	-3	4,137	-0.07%
2020/02/05	3	105.50	1	104.50	102.50	2	4,300	0.05%
2020/02/04	1	102.50	0	0.00	102.50	1	4,303	0.02%
2020/01/31	0	0.00	1	103.00	101.00	-1	4,406	-0.02%
2020/01/30	0	0.00	5	101.00	101.00	-5	4,543	-0.11%
2020/01/17	1	113.00	0	0.00	113.00	1	5,011	0.02%
2020/01/16	2	108.50	2	109.00	112.00	0	5,101	0.00%
2020/01/15	0	0.00	4	112.00	109.50	-4	5,325	-0.08%
2020/01/14	7	110.79	1	111.00	112.00	6	5,376	0.11%
2020/01/10	5	108.50	5	107.00	109.50	0	5,481	0.00%
2020/01/09	4	108.75	0	0.00	109.50	4	5,610	0.07%
2020/01/08	0	0.00	3	109.00	109.00	-3	5,688	-0.05%
2020/01/07	1	117.36	0	0.00	113.00	1	5,695	0.02%
2020/01/06	2	121.50	1	118.00	118.00	1	5,750	0.02%
2020/01/03	6	122.75	9	123.17	124.00	-3	5,917	-0.05%
2020/01/02	1	120.50	1	121.07	123.00	0	5,906	0.00%
2019/12/31	0	0.00	6	117.50	118.00	-6	5,902	-0.10%
2019/12/30	4	117.00	2	117.50	118.00	2	5,971	0.03%
2019/12/27	1	115.00	19	116.84	116.00	-18	6,052	-0.30%
2019/12/26	1	116.50	0	0.00	115.50	1	6,059	0.02%
2019/12/25	2	114.00	2	114.50	114.50	0	6,066	0.00%
2019/12/23	6	109.42	4	110.88	109.00	2	6,171	0.03%
2019/12/20	5	110.70	0	0.00	111.00	5	6,279	0.08%
2019/12/19	6	111.00	2	111.00	110.50	4	6,429	0.06%
2019/12/18	7	113.64	1	114.00	112.50	6	6,559	0.09%
2019/12/17	7	114.21	4	114.25	114.00	3	6,708	0.04%
2019/12/16	1	111.50	2	111.50	112.50	-1	6,952	-0.01%
2019/12/13	3	112.33	1	114.50	110.50	2	7,425	0.03%
2019/12/12	9	111.83	9	111.22	113.50	0	7,659	0.00%
2019/12/11	3	110.00	1	111.50	108.50	2	7,746	0.03%
2019/12/10	2	108.75	0	0.00	110.50	2	7,801	0.03%
2019/12/09	0	111.00	0	0.00	110.50	0	7,798	0.00%
2019/12/06	2	111.00	7	110.57	112.00	-5	7,823	-0.06%
2019/12/05	8	114.13	1	111.00	111.00	7	7,822	0.09%
2019/12/02	0	0.00	8	119.25	116.50	-8	7,861	-0.10%
2019/11/28	2	119.00	1	121.00	118.00	1	7,874	0.01%
2019/11/27	2	121.00	1	122.50	120.00	1	7,897	0.01%
2019/11/26	2	122.75	3	121.83	122.00	-1	7,900	-0.01%
2019/11/21	1	117.50	6	116.50	119.00	-5	7,936	-0.06%
2019/11/20	0	0.00	3	117.00	118.00	-3	7,935	-0.04%
2019/11/19	9	120.72	1	122.50	120.50	8	7,898	0.10%
2019/11/18	4	123.75	3	123.50	124.00	1	7,868	0.01%
2019/11/15	8	122.88	3	126.33	122.00	5	7,947	0.06%
2019/11/14	0	0.00	1	123.50	124.00	-1	7,911	-0.01%
2019/11/13	2	127.50	2	126.50	127.00	0	7,960	0.00%
2019/11/12	0	124.50	0	0.00	124.50	0	7,944	0.00%
2019/11/08	3	125.67	4	126.50	126.50	-1	8,107	-0.01%
2019/11/07	9	123.83	6	124.75	123.00	3	8,142	0.04%
2019/11/06	6	129.50	5	130.30	126.50	1	8,212	0.01%
2019/11/05	18	132.28	55	131.31	135.00	-37	8,113	-0.46%
2019/11/04	3	126.17	16	127.56	128.50	-13	8,006	-0.16%
2019/10/31	2	119.50	1	120.00	119.50	1	7,879	0.01%
2019/10/30	3	123.50	0	0.00	123.00	3	7,835	0.04%
2019/10/29	5	127.50	1	127.50	122.00	4	7,822	0.05%
2019/10/28	5	128.20	11	128.27	128.50	-6	7,741	-0.08%
2019/10/25	6	125.08	4	124.00	122.50	2	7,458	0.03%
2019/10/24	6	117.00	8	119.81	121.00	-2	7,333	-0.03%
2019/10/23	19	119.37	16	119.22	117.50	3	7,310	0.04%
2019/10/22	3	116.00	2	117.50	115.00	1	7,262	0.01%
2019/10/21	4	113.50	10	114.25	114.00	-6	7,295	-0.08%
2019/10/18	8	114.63	9	116.39	114.50	-1	7,443	-0.01%
2019/10/17	5	117.50	9	114.39	118.50	-4	7,374	-0.05%
2019/10/16	10	113.05	1	115.50	113.00	9	7,244	0.12%
2019/10/15	5	114.30	10	115.45	114.00	-5	7,129	-0.07%
2019/10/14	11	116.36	11	116.14	113.50	0	7,075	0.00%
2019/10/09	10	114.55	23	114.15	112.50	-13	6,978	-0.19%
2019/10/08	8	112.19	2	115.00	110.00	6	6,777	0.09%
2019/10/07	8	113.75	14	111.86	114.00	-6	6,764	-0.09%
2019/10/04	10	110.05	10	111.50	110.00	0	6,724	0.00%
2019/10/03	11	110.23	12	110.71	110.50	-1	6,685	-0.01%
2019/10/02	16	109.94	3	110.17	109.50	13	6,596	0.20%
2019/10/01	6	110.75	9	111.00	109.50	-3	6,572	-0.05%
2019/09/27	7	110.57	1	108.00	110.00	6	6,647	0.09%
2019/09/26	3	111.67	2	113.75	111.00	1	6,594	0.02%
2019/09/25	9	112.67	9	113.28	112.00	0	6,612	0.00%
2019/09/24	18	115.97	8	116.75	113.50	10	6,614	0.15%
2019/09/23	5	117.40	6	117.42	118.50	-1	6,468	-0.02%
2019/09/20	4	116.38	3	116.50	116.00	1	6,375	0.02%
2019/09/19	12	115.88	12	116.00	116.50	0	6,286	0.00%
2019/09/18	73	113.14	31	110.98	116.00	42	5,989	0.70%
2019/09/17	4	104.13	34	105.63	105.50	-30	5,520	-0.54%
2019/09/16	149	99.43	27	99.91	102.00	122	5,311	2.30%	大買/鉅額交易
2019/09/12	6	97.52	14	99.11	97.20	-8	5,211	-0.15%
2019/09/11	0	0.00	1	97.40	96.80	-1	5,159	-0.02%
2019/09/10	14	96.36	5	97.40	96.70	9	5,136	0.18%
2019/09/06	10	96.94	41	97.30	96.30	-31	5,071	-0.61%
2019/09/05	8	97.40	31	97.31	96.10	-23	5,036	-0.46%
2019/09/04	10	96.10	46	95.03	96.10	-36	4,985	-0.72%
2019/09/03	12	93.55	9	93.64	93.00	3	4,940	0.06%
2019/09/02	22	92.10	10	92.70	92.50	12	4,897	0.25%
2019/08/30	8	93.53	6.5	94.93	93.30	1.5	4,891	0.03%
2019/08/29	6	93.55	1	93.60	93.80	5	4,869	0.10%
2019/08/28	2	90.70	15	91.29	91.80	-13	4,896	-0.27%
2019/08/27	6	93.15	1	92.90	92.60	5	4,879	0.10%
2019/08/26	4	92.00	0	0.00	92.10	4	4,878	0.08%
2019/08/23	22	96.40	10	97.30	95.50	12	4,837	0.25%
2019/08/22	53	98.48	21	98.58	97.20	32	4,804	0.67%
2019/08/21	14	97.39	2	97.90	97.90	12	4,786	0.25%
2019/08/20	19	97.69	27	98.29	97.20	-8	4,768	-0.17%
2019/08/19	8	96.85	2	96.60	96.50	6	4,694	0.13%
2019/08/16	22	96.95	22	96.95	96.50	0	4,711	0.00%
2019/08/15	10	98.00	0	0.00	97.30	10	4,753	0.21%
2019/08/14	13	100.46	1	103.00	99.70	12	4,762	0.25%
2019/08/13	7	102.07	1	102.00	99.10	6	4,715	0.13%
2019/08/12	23	104.72	33	105.15	103.00	-10	4,742	-0.21%
2019/08/08	56	104.71	13	104.42	104.00	43	4,691	0.92%
2019/08/07	2	101.50	5	100.48	99.20	-3	4,546	-0.07%
2019/08/06	18	97.98	21	95.70	100.50	-3	4,508	-0.07%
2019/08/05	2	98.00	0	0.00	95.50	2	4,418	0.05%
2019/08/02	14	98.31	1	99.20	98.50	13	4,401	0.30%
2019/08/01	1	99.80	5	101.10	101.50	-4	4,366	-0.09%
2019/07/31	3	99.40	13	99.78	100.50	-10	4,356	-0.23%
2019/07/30	12	99.67	3	101.17	99.60	9	4,305	0.21%
2019/07/29	0	0.00	7	102.64	102.50	-7	4,264	-0.16%
2019/07/26	0	0.00	2	102.50	101.00	-2	4,209	-0.05%
2019/07/25	4	101.25	1.1	101.93	101.50	2.9	4,218	0.07%
2019/07/24	14	100.51	37	100.85	101.00	-23	4,184	-0.55%
2019/07/23	3	98.10	2	97.40	96.40	1	4,081	0.02%
2019/07/22	20	97.25	23	97.22	97.70	-3	4,122	-0.07%
2019/07/19	1	92.50	2	92.85	92.50	-1	3,942	-0.03%
2019/07/18	0	0.00	1	92.90	90.40	-1	3,936	-0.03%
2019/07/16	3	92.63	8	92.65	92.00	-5	3,967	-0.13%
2019/07/15	6	92.82	0	0.00	92.00	6	4,062	0.15%
2019/07/12	1	93.50	10	93.70	94.50	-9	4,449	-0.20%
2019/07/11	20	94.52	13	94.41	94.00	7	4,454	0.16%
2019/07/10	7	92.50	6	92.62	92.80	1	4,406	0.02%
2019/07/09	3	92.37	17	91.91	91.70	-14	4,373	-0.32%
2019/07/08	0	92.50	0	92.50	93.20	0	4,355	0.00%
2019/07/05	1	91.90	1	91.80	93.00	0	4,381	0.00%
2019/07/04	4	91.73	2	91.40	91.90	2	4,385	0.05%
2019/07/03	0	0.00	5	88.08	88.50	-5	4,261	-0.12%
2019/07/02	1	87.90	2	86.70	89.20	-1	4,290	-0.02%
2019/07/01	35	85.71	27.1	85.93	87.10	8	4,276	0.19%
2019/06/26	0	0.00	1	80.70	80.30	-1	4,403	-0.02%
2019/06/25	0	0.00	3	79.80	78.30	-3	4,411	-0.07%
2019/06/24	3	79.50	0	0.00	79.50	3	4,518	0.07%
2019/06/21	2	81.30	1	81.50	79.30	1	4,606	0.02%
2019/06/20	11	77.89	3.1	78.15	79.20	7.9	4,575	0.17%
2019/06/19	2	77.00	1	77.00	77.00	1	4,627	0.02%
2019/06/14	1	74.90	3	75.90	73.40	-2	5,046	-0.04%
2019/06/13	3	75.40	0	0.00	75.90	3	5,541	0.05%
2019/06/12	1	75.80	5	77.10	75.90	-4	5,726	-0.07%
2019/06/11	7	75.83	2	75.50	77.00	5	5,752	0.09%
2019/06/10	1	75.00	1	74.70	74.70	0	5,721	0.00%
2019/05/31	0	0.00	5	74.36	74.20	-5	5,662	-0.09%
2019/05/29	0	0.00	2	72.45	72.90	-2	5,680	-0.04%
2019/05/28	2	73.25	0	0.00	73.20	2	5,679	0.04%
2019/05/23	0.1	74.50	0	0.00	74.50	0.1	5,898	0.00%
2019/05/22	14	77.76	10	76.86	73.80	4	5,985	0.07%
2019/05/21	14	73.83	1	75.00	74.60	13	5,928	0.22%
2019/05/20	5	75.16	15	75.54	76.00	-10	5,895	-0.17%
2019/05/17	10	81.10	8	77.76	74.70	2	5,836	0.03%
2019/05/15	3	84.30	0	0.00	84.50	3	5,862	0.05%
2019/05/14	0	0.00	2	82.40	83.60	-2	5,877	-0.03%
2019/05/13	1	86.20	2	84.85	81.50	-1	5,950	-0.02%
2019/05/10	1	83.60	1	84.80	83.20	0	6,020	0.00%
2019/05/09	6	83.90	0	0.00	82.60	6	6,021	0.10%
2019/05/07	0	86.60	51	84.74	86.60	-51	6,102	-0.83%
2019/05/06	2	86.15	0	0.00	84.50	2	6,265	0.03%
2019/05/03	0	0.00	5	88.30	88.40	-5	6,239	-0.08%
2019/05/02	5	85.20	0	87.50	87.50	5	6,223	0.08%
2019/04/29	2.1	83.55	2	85.40	82.00	0.1	6,245	0.00%
2019/04/26	5	88.74	12	87.95	88.80	-7	6,142	-0.11%
2019/04/24	1	95.00	3	94.67	93.60	-2	6,047	-0.03%
2019/04/23	2	95.00	1	95.60	94.70	1	6,050	0.02%
2019/04/22	1	95.10	0	0.00	95.10	1	6,024	0.02%
2019/04/19	5	94.54	7	94.71	93.10	-2	6,055	-0.03%
2019/04/18	22	96.24	16	97.16	96.00	6	6,079	0.10%
2019/04/17	1	91.90	0	0.00	91.70	1	5,793	0.02%
2019/04/16	0	0.00	8	91.99	92.50	-8	6,012	-0.13%
2019/04/15	6	91.10	2	90.80	90.50	4	6,053	0.07%
2019/04/12	2	90.70	0	0.00	90.60	2	6,138	0.03%
2019/04/11	10	94.30	10	91.59	91.00	0	6,268	0.00%
2019/04/10	0	0.00	2	94.10	94.60	-2	6,412	-0.03%
2019/04/08	5	93.64	7	94.33	92.60	-2	6,925	-0.03%
2019/04/03	4	90.73	1	92.30	92.30	3	7,447	0.04%
2019/04/02	7	95.34	5	94.04	90.90	2	7,629	0.03%
2019/04/01	0	0.00	3	91.80	92.50	-3	7,444	-0.04%
2019/03/29	3	92.20	7	92.17	91.40	-4	7,398	-0.05%
2019/03/28	10	91.32	4	92.15	92.50	6	7,351	0.08%
2019/03/27	6	92.03	10	91.74	91.00	-4	7,296	-0.05%
2019/03/26	2	91.05	2	90.80	91.00	0	7,185	0.00%
2019/03/25	2	89.05	2	89.40	90.80	0	7,094	0.00%
2019/03/22	7	90.26	9	90.91	89.20	-2	7,059	-0.03%
2019/03/21	2	90.35	1	90.00	90.40	1	6,981	0.01%
2019/03/20	13	89.15	8	89.23	91.00	5	6,917	0.07%
2019/03/19	2	88.25	8	87.53	88.50	-6	6,771	-0.09%
2019/03/18	106	84.76	97.1	84.82	88.10	9	6,575	0.14%	大買/
2019/03/15	5	78.00	7	78.96	80.10	-2	6,057	-0.03%
2019/03/12	1	71.00	2	71.25	71.30	-1	5,877	-0.02%
2019/03/08	2	66.70	2	67.30	68.30	0	5,949	0.00%
2019/03/07	1	70.50	1	71.20	67.60	0	6,000	0.00%
2019/03/06	2	70.20	3	70.50	70.50	-1	6,006	-0.02%
2019/02/27	0	0.00	5	70.34	71.40	-5	6,261	-0.08%
2019/02/26	0	0.00	2	72.10	71.40	-2	6,331	-0.03%
2019/02/25	14	72.59	6	73.68	72.60	8	6,325	0.13%
2019/02/22	1	70.70	7	70.46	70.30	-6	6,195	-0.10%
2019/02/21	4	71.60	6	71.08	72.40	-2	6,179	-0.03%
2019/02/20	8	69.35	8	68.83	68.70	0	6,051	0.00%
2019/02/19	0	0.00	5	68.80	68.10	-5	6,051	-0.08%
2019/02/18	6	67.58	0	0.00	67.80	6	6,061	0.10%
2019/02/15	3	69.30	12	70.46	67.90	-9	6,070	-0.15%
2019/02/14	3	67.00	2	66.30	67.40	1	5,986	0.02%
2019/02/13	1	68.60	2	68.00	67.00	-1	5,986	-0.02%
2019/02/12	11	69.05	2	69.05	68.60	9	5,961	0.15%
2019/02/11	9	68.73	8	68.74	68.70	1	5,972	0.02%
2019/01/29	6	66.00	0	0.00	66.00	6	5,961	0.10%
2019/01/28	3	67.37	7.1	66.93	67.00	-4.1	5,990	-0.07%
2019/01/25	6	66.17	11	65.77	66.00	-5	5,976	-0.08%
2019/01/24	8	65.20	2	64.70	64.70	6	5,901	0.10%
2019/01/23	0	0.00	2	64.00	64.60	-2	5,943	-0.03%
2019/01/22	2	64.15	2	63.80	63.80	0	5,971	0.00%
2019/01/21	7	65.13	3	64.27	64.50	4	5,996	0.07%
2019/01/18	2	63.70	0	0.00	64.00	2	6,026	0.03%
2019/01/17	3	63.83	3	63.60	63.60	0	6,205	0.00%
2019/01/16	8	65.11	1	65.90	63.60	7	6,338	0.11%
2019/01/15	3	65.00	2	65.35	65.00	1	6,354	0.02%
2019/01/14	39	65.72	10	65.55	65.50	29	6,348	0.46%
2019/01/11	1	66.10	37	65.90	65.00	-36	6,357	-0.57%
2019/01/10	2	66.65	7	66.21	65.50	-5	6,307	-0.08%
2019/01/09	1	64.70	2	65.40	65.70	-1	6,208	-0.02%
2019/01/08	2	65.40	5	65.16	64.00	-3	6,099	-0.05%
2019/01/07	19	64.18	21	63.77	64.00	-2	5,895	-0.03%
2019/01/04	0	0.00	4	60.33	63.00	-4	5,907	-0.07%
2019/01/03	12	63.21	11	63.78	62.40	1	5,914	0.02%
2019/01/02	13	64.97	19	64.91	65.80	-6	5,854	-0.10%
2018/12/28	58	64.96	47	64.76	64.60	11	5,699	0.19%
2018/12/27	34	63.61	34	63.41	63.30	0	5,460	0.00%
2018/12/26	216	64.79	211	67.35	61.40	5	5,373	0.09%	大買/大賣/
2018/12/25	12	62.80	14	62.19	65.40	-2	4,791	-0.04%
2018/12/22	3	57.77	2	58.20	57.40	1	4,608	0.02%
2018/12/21	5	57.00	4	56.10	58.50	1	4,626	0.02%
2018/12/20	5	57.18	4	57.10	57.40	1	4,630	0.02%
2018/12/18	1	60.00	1	60.20	60.00	0	4,672	0.00%
2018/12/17	2	61.20	2	60.40	60.40	0	4,691	0.00%
2018/12/13	0	0.00	5	60.50	61.50	-5	4,827	-0.10%
2018/12/12	0	0.00	1	60.40	60.10	-1	4,873	-0.02%
2018/12/06	24	57.28	28	56.80	55.80	-4	5,555	-0.07%
2018/12/05	8	61.50	1	61.50	61.00	7	5,525	0.13%
2018/12/04	4	63.50	12	64.09	63.40	-8	5,586	-0.14%
2018/12/03	5	64.18	5	64.40	64.00	0	5,607	0.00%
2018/11/30	8	62.05	0	0.00	60.90	8	5,538	0.14%
2018/11/29	0	0.00	1	61.90	60.90	-1	5,570	-0.02%
2018/11/28	2	60.45	3	60.70	60.90	-1	5,652	-0.02%
2018/11/27	2	58.65	1.1	59.61	60.00	0.9	5,584	0.02%
2018/11/26	1	55.10	0	0.00	56.10	1	5,427	0.02%
2018/11/23	1	56.60	1	57.20	54.20	0	5,381	0.00%
2018/11/21	0	0.00	1	52.50	53.80	-1	5,263	-0.02%
2018/11/19	37	53.80	3	53.80	53.20	34	5,224	0.65%
2018/11/16	8	53.40	0	0.00	53.30	8	5,217	0.15%
2018/11/15	3	53.77	31	53.76	53.40	-28	5,245	-0.53%
2018/11/14	0.1	55.00	14	54.84	55.00	-13.9	5,233	-0.27%
2018/11/13	47	52.86	9	52.59	54.00	38	5,231	0.73%
2018/11/12	6	59.80	24	58.31	57.60	-18	5,159	-0.35%
2018/11/09	0	0.00	6	59.10	59.60	-6	5,199	-0.12%
2018/11/08	7	61.07	5	61.50	60.20	2	5,198	0.04%
2018/11/07	11	61.03	11	60.56	60.50	0	5,094	0.00%
2018/11/06	15	61.55	15	62.10	57.50	0	5,096	0.00%
2018/11/05	0	0.00	5	60.14	61.60	-5	5,047	-0.10%
2018/11/02	28	59.09	6	61.45	59.20	22	5,024	0.44%
2018/11/01	1	59.00	1	60.20	58.30	0	4,963	0.00%
2018/10/31	2	57.15	0	0.00	55.50	2	4,894	0.04%
2018/10/30	3	56.57	8	54.94	54.80	-5	4,896	-0.10%
2018/10/29	1	56.00	71	55.90	56.40	-70	4,902	-1.43%
2018/10/26	25	55.35	16	57.07	54.40	9	4,896	0.18%
2018/10/25	25	52.29	35	56.20	58.00	-10	4,848	-0.21%
2018/10/24	74	56.30	47	56.37	54.10	27	4,781	0.56%
2018/10/23	37	61.40	51	60.96	60.10	-14	4,830	-0.29%
2018/10/22	8	62.99	14	62.03	63.60	-6	4,844	-0.12%
2018/10/19	0	0.00	5	60.30	61.40	-5	4,937	-0.10%
2018/10/18	0	0.00	15	61.77	61.50	-15	5,112	-0.29%
2018/10/16	12.1	62.57	25	62.40	62.20	-12.9	5,494	-0.24%
2018/10/15	10	61.00	10	61.50	62.60	0	5,501	0.00%
2018/10/12	1	61.00	1	61.40	61.00	0	5,507	0.00%
2018/10/11	1	58.40	20	58.00	58.10	-19	5,466	-0.35%
2018/10/09	12	64.99	11	64.96	64.30	1	5,383	0.02%
2018/10/08	21	70.30	21	68.96	68.20	0	5,308	0.00%
2018/10/05	23	71.00	38	69.02	70.00	-15	5,333	-0.28%
2018/10/04	8	71.86	12	72.81	71.90	-4	5,265	-0.08%
2018/10/02	8	79.35	6	80.17	79.00	2	5,260	0.04%
2018/10/01	0	0.00	1	79.60	81.50	-1	5,259	-0.02%
2018/09/28	1	76.80	2	76.70	76.10	-1	5,280	-0.02%
2018/09/27	10	75.50	10	76.17	76.50	0	5,313	0.00%
2018/09/25	2	79.50	2	78.00	77.00	0	5,418	0.00%
2018/09/21	18	77.10	0	0.00	77.00	18	5,422	0.33%
2018/09/20	2	75.30	0	0.00	76.10	2	5,453	0.04%
2018/09/19	18	81.28	33	81.99	79.00	-15	5,438	-0.28%
2018/09/18	1	76.50	1	78.30	79.50	0	5,398	0.00%
2018/09/17	12	79.81	15	78.70	78.30	-3	5,413	-0.06%
2018/09/13	22.1	79.80	11	78.71	76.90	11.1	5,205	0.21%
2018/09/12	2	84.00	0	0.00	83.70	2	4,963	0.04%
2018/09/11	0	0.00	2	93.55	92.90	-2	4,950	-0.04%
2018/09/10	16	93.44	11	92.91	93.00	5	5,007	0.10%
2018/09/07	10	96.00	2	98.90	96.90	8	5,365	0.15%
2018/09/06	0	0.00	3	99.27	100.00	-3	5,426	-0.06%
2018/09/05	3	99.43	27	100.33	99.50	-24	5,501	-0.44%
2018/09/04	11	100.02	2	101.00	98.30	9	5,599	0.16%
2018/09/03	10	93.60	11	93.95	94.90	-1	5,541	-0.02%
2018/08/31	10	92.80	0	0.00	94.40	10	5,676	0.18%
2018/08/30	0	0.00	10	94.80	93.00	-10	5,917	-0.17%
2018/08/28	22	94.45	1	94.90	93.80	21	6,055	0.35%
2018/08/27	2	92.60	2	92.70	93.80	0	6,122	0.00%
2018/08/24	10	92.20	10	92.28	92.50	0	6,202	0.00%
2018/08/23	22	92.54	12	92.26	93.70	10	6,290	0.16%
2018/08/22	20	92.40	15	93.70	93.50	5	6,400	0.08%
2018/08/21	20	91.20	0	0.00	91.50	20	6,455	0.31%
2018/08/20	10	89.50	10	89.69	89.20	0	6,650	0.00%
2018/08/17	0	0.00	1	92.10	90.00	-1	6,784	-0.01%
2018/08/16	6	88.07	5	88.40	92.00	1	6,929	0.01%
2018/08/15	0	0.00	5	89.70	89.80	-5	6,992	-0.07%
2018/08/13	0	0.00	1	87.10	88.00	-1	7,287	-0.01%
2018/08/10	0	0.00	2	90.35	91.50	-2	7,331	-0.03%
2018/08/08	2	90.10	0	0.00	90.10	2	7,594	0.03%
2018/08/07	20	90.40	0	0.00	89.90	20	7,780	0.26%
2018/08/06	12	86.28	13	87.65	89.40	-1	7,927	-0.01%
2018/08/03	1	89.50	0	0.00	89.60	1	8,022	0.01%
2018/08/02	6	89.47	6	89.27	89.40	0	8,180	0.00%
2018/08/01	14	90.96	1	90.70	90.70	13	8,359	0.16%
2018/07/31	3	89.20	31	88.75	89.20	-28	8,536	-0.33%
2018/07/30	56	87.25	53	87.36	87.00	3	8,444	0.04%
2018/07/27	1	94.50	0	0.00	94.80	1	8,302	0.01%
2018/07/26	4	95.95	4	96.53	95.50	0	8,334	0.00%
2018/07/25	0	0.00	2	93.70	95.00	-2	8,309	-0.02%
2018/07/24	10	96.95	12	94.83	97.50	-2	8,210	-0.02%
2018/07/23	40	95.48	39	95.78	95.40	1	8,261	0.01%
2018/07/20	0	0.00	1	105.50	106.00	-1	8,311	-0.01%
2018/07/18	1	108.50	1	106.00	106.00	0	8,678	0.00%
2018/07/16	2	111.75	1	111.00	111.50	1	8,796	0.01%
2018/07/13	25	111.38	27	112.33	111.00	-2	8,879	-0.02%
2018/07/12	12	108.42	30	108.12	109.00	-18	9,082	-0.20%
2018/07/11	7	106.79	2	106.50	107.50	5	9,147	0.05%
2018/07/10	11	104.27	2	106.25	108.50	9	9,233	0.10%
2018/07/09	2	99.85	0	0.00	99.80	2	9,212	0.02%
2018/07/06	2	103.75	1	102.50	100.50	1	9,256	0.01%
2018/07/04	0	0.00	2	104.25	106.00	-2	9,329	-0.02%
2018/07/03	0	108.50	3	111.83	108.00	-3	9,357	-0.03%
2018/07/02	3	116.67	7	116.14	115.00	-4	9,356	-0.04%
2018/06/29	12	114.54	1	114.50	115.00	11	9,486	0.12%
2018/06/28	1	115.50	1	112.50	112.50	0	9,548	0.00%
2018/06/27	1	116.50	8	115.44	113.00	-7	9,754	-0.07%
2018/06/26	10	113.90	9	112.94	116.50	1	10,248	0.01%
2018/06/25	2	116.50	1	113.50	112.50	1	10,755	0.01%
2018/06/22	2	116.00	3	115.67	114.50	-1	10,980	-0.01%
2018/06/20	4	113.38	6	111.92	115.00	-2	11,189	-0.02%
2018/06/19	5	121.88	6	121.58	118.50	-1	11,190	-0.01%
2018/06/15	19	124.87	24	125.44	124.00	-5	11,180	-0.05%
2018/06/14	1	116.50	13	118.73	119.50	-12	10,875	-0.11%
2018/06/13	14	120.21	9	118.78	116.50	5	10,850	0.05%
2018/06/12	9	117.33	26	119.98	119.50	-17	10,953	-0.16%
2018/06/11	1	116.00	1	116.00	115.00	0	11,011	0.00%
2018/06/08	5	117.60	5	117.30	116.50	0	11,202	0.00%
2018/06/07	9	119.22	25	119.00	119.50	-16	11,256	-0.14%
2018/06/06	6	113.42	2	113.75	113.50	4	11,348	0.04%
2018/06/05	4	113.00	6	113.75	112.50	-2	11,403	-0.02%
2018/06/04	4	112.63	3	113.50	112.00	1	11,779	0.01%
2018/06/01	12	110.67	0	0.00	111.00	12	11,837	0.10%
2018/05/31	1	112.00	16	111.03	108.00	-15	11,845	-0.13%
2018/05/30	1	109.00	1	108.50	110.00	0	11,820	0.00%
2018/05/29	6	114.58	9	114.11	113.00	-3	11,798	-0.03%
2018/05/28	15	114.73	12	115.21	114.50	3	11,795	0.03%
2018/05/25	2	108.00	16	108.56	109.50	-14	11,689	-0.12%
2018/05/24	6	109.67	7	109.29	108.50	-1	11,667	-0.01%
2018/05/23	12	108.17	3	107.17	105.50	9	11,716	0.08%
2018/05/22	5	104.40	6	106.33	108.50	-1	12,036	-0.01%
2018/05/21	11	103.77	8	103.38	102.00	3	11,943	0.03%
2018/05/18	2	100.25	2	100.75	100.00	0	11,893	0.00%
2018/05/17	3	100.50	23	104.43	103.50	-20	11,972	-0.17%
2018/05/16	8	98.24	5	98.60	97.70	3	11,883	0.03%
2018/05/15	24	102.73	3	101.00	99.40	21	12,014	0.17%
2018/05/14	5	105.90	3	105.83	105.00	2	12,034	0.02%
2018/05/11	3	108.50	4	107.25	104.00	-1	12,007	-0.01%
2018/05/10	6	106.17	11	106.41	106.50	-5	12,029	-0.04%
2018/05/09	24	104.23	21	103.57	101.50	3	12,269	0.02%
2018/05/08	1	101.50	5	101.60	102.50	-4	12,364	-0.03%
2018/05/07	3	93.50	0	0.00	93.60	3	12,648	0.02%
2018/05/04	1	93.20	0	0.00	93.30	1	12,664	0.01%
2018/05/03	8	95.11	1	94.70	93.70	7	12,685	0.06%
2018/05/02	0	0.00	3	96.20	93.40	-3	12,721	-0.02%
2018/04/30	2	93.60	5	94.78	95.50	-3	12,738	-0.02%
2018/04/27	36	93.34	58	93.51	94.60	-22	12,712	-0.17%
2018/04/26	30	87.79	20	90.43	86.00	10	12,537	0.08%
2018/04/25	27	93.90	7	95.84	93.20	20	12,401	0.16%
2018/04/24	32	94.10	51	94.01	92.80	-19	12,450	-0.15%
2018/04/23	8	101.56	4	100.75	101.00	4	12,440	0.03%
2018/04/19	1	105.50	5	106.90	106.50	-4	12,982	-0.03%
2018/04/18	8	105.24	9	104.56	103.00	-1	12,996	-0.01%
2018/04/17	2	114.00	9	112.39	110.50	-7	12,854	-0.05%
2018/04/16	3	116.67	2	116.25	116.50	1	12,848	0.01%
2018/04/13	2	113.75	5	113.50	113.00	-3	12,822	-0.02%
2018/04/12	2	114.00	0	0.00	113.00	2	12,845	0.02%
2018/04/11	13	113.15	13	113.58	112.00	0	12,946	0.00%
2018/04/10	1	109.50	0	0.00	109.50	1	12,923	0.01%
2018/04/09	5	111.50	7	111.93	109.50	-2	13,137	-0.02%
2018/04/03	6	110.25	4	110.50	111.50	2	13,185	0.02%
2018/04/02	11	113.18	11	112.91	112.00	0	13,199	0.00%
2018/03/31	9	110.00	7	110.43	111.50	2	13,198	0.02%
2018/03/30	13	112.08	15	109.67	108.50	-2	13,180	-0.02%
2018/03/29	35	109.96	25	111.54	112.50	10	13,182	0.08%
2018/03/28	45	114.56	15	112.33	111.00	30	12,749	0.24%
2018/03/27	33	127.27	21	126.36	122.50	12	12,415	0.10%
2018/03/26	7	128.57	8	128.50	127.00	-1	12,329	-0.01%
2018/03/23	19	127.47	30	126.15	129.50	-11	12,339	-0.09%
2018/03/22	11	128.32	37	128.12	126.50	-26	12,311	-0.21%
2018/03/21	7	133.64	8	134.38	133.00	-1	12,391	-0.01%
2018/03/20	10	131.90	4	131.50	133.00	6	12,636	0.05%
2018/03/19	7	135.79	9	135.22	136.00	-2	12,912	-0.02%
2018/03/16	30	136.65	12.3	136.50	135.00	17.7	13,087	0.14%
2018/03/15	14	133.25	86	134.15	140.00	-72	13,237	-0.54%
2018/03/14	21	130.12	24	131.35	130.00	-3	13,536	-0.02%
2018/03/13	11	127.45	15	128.07	129.00	-4	13,635	-0.03%
2018/03/12	46	126.10	29	126.73	128.00	17	13,727	0.12%
2018/03/09	17	120.44	10	120.10	119.50	7	13,729	0.05%
2018/03/08	20	121.03	45	122.66	122.00	-25	13,859	-0.18%
2018/03/07	52	116.99	35	116.50	115.00	17	13,640	0.12%
2018/03/06	18	115.33	6	115.17	114.50	12	13,904	0.09%
2018/03/05	8	114.88	3	115.50	112.00	5	14,053	0.04%
2018/03/02	4	116.38	3	116.00	116.00	1	14,306	0.01%
2018/03/01	10	114.00	11	115.32	118.50	-1	14,276	-0.01%
2018/02/27	7	114.27	4	116.00	112.00	3	14,247	0.02%
2018/02/26	29	118.45	10	119.50	116.50	19	14,352	0.13%
2018/02/23	17	116.09	14	117.46	117.50	3	14,460	0.02%
2018/02/22	12	116.08	11	116.00	115.00	1	14,430	0.01%
2018/02/21	0	0.00	6	109.92	110.50	-6	14,112	-0.04%
2018/02/12	36	101.08	11	101.14	100.50	25	14,286	0.17%
2018/02/09	13	100.42	18	100.55	98.60	-5	14,396	-0.03%
2018/02/08	0	0.00	9	102.22	100.50	-9	14,290	-0.06%
2018/02/07	3	105.17	6	105.58	105.00	-3	14,224	-0.02%
2018/02/06	18	101.97	25	102.83	99.00	-7	14,019	-0.05%
2018/02/05	3	110.17	7	109.14	110.00	-4	13,848	-0.03%
2018/02/02	16	118.09	17	117.74	116.00	-1	13,743	-0.01%
2018/02/01	57	119.26	43	120.97	117.50	14	13,661	0.10%
2018/01/31	47	114.95	12	115.50	117.50	35	13,362	0.26%
2018/01/30	41	116.02	52	115.65	116.00	-11	13,112	-0.08%
2018/01/29	26	108.50	40	108.34	107.50	-14	12,690	-0.11%
2018/01/26	4	105.63	1	105.00	109.00	3	12,872	0.02%
2018/01/25	47	107.93	43	106.91	105.00	4	13,062	0.03%
2018/01/24	5	106.00	5.1	105.07	109.50	-0.1	12,942	0.00%
2018/01/23	37	108.46	2	109.00	107.50	35	12,861	0.27%
2018/01/22	11	110.05	9	110.72	111.00	2	12,785	0.02%
2018/01/19	3	108.67	1	109.00	110.50	2	12,690	0.02%
2018/01/18	30	112.52	12	112.88	109.00	18	12,583	0.14%
2018/01/17	10	107.80	15	109.13	112.00	-5	12,355	-0.04%
2018/01/16	95	110.53	51	109.01	106.00	44	12,140	0.36%
2018/01/15	3	100.13	18	105.38	108.00	-15	11,728	-0.13%
2018/01/12	27	100.13	6	99.52	98.60	21	11,453	0.18%
2018/01/11	4	98.48	5	98.64	99.90	-1	11,369	-0.01%
2018/01/10	6	93.58	6	95.10	95.60	0	11,267	0.00%
2018/01/09	6	94.10	8	93.50	94.50	-2	11,191	-0.02%
2018/01/08	4	99.65	4	97.80	96.50	0	11,096	0.00%
2018/01/05	5	99.92	5.2	100.56	99.00	-0.2	11,045	0.00%
2018/01/04	36	98.85	38	97.93	97.90	-2	10,933	-0.02%
2018/01/03	16	98.61	16	98.82	98.00	0	10,840	0.00%
2018/01/02	5	91.84	6	93.45	95.00	-1	10,666	-0.01%