技嘉 (2376)-富邦-陽明券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
278.0
漲跌
▲4.5
漲幅
+1.65%
成交量
3,289張
產業
上市電腦週邊類股
1847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

技嘉 (2376)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	9.2	278.16	13.5	277.56	278.00	-4.4	7,667	-0.06%
2024/12/02	2.2	274.15	1	274.50	273.50	1.2	7,733	0.02%
2024/11/29	15	269.57	6.1	271.20	271.50	8.9	7,766	0.11%
2024/11/28	8.9	269.43	4	269.26	270.00	4.8	7,772	0.06%
2024/11/27	50.6	276.77	9.1	281.39	271.50	41.6	7,794	0.53%
2024/11/26	12.6	284.82	14.7	285.11	284.00	-2.1	7,719	-0.03%
2024/11/25	5.7	285.67	5.5	287.27	283.00	0.2	7,761	0.00%
2024/11/22	4	283.63	5.1	284.33	281.50	-1.1	8,063	-0.01%
2024/11/21	14.1	280.41	7.2	281.49	280.00	6.9	8,053	0.09%
2024/11/20	44.3	280.74	22.1	280.55	279.00	22.3	8,019	0.28%
2024/11/19	1.4	281.84	3.3	281.70	282.50	-1.9	8,023	-0.02%
2024/11/18	23.1	274.16	8.3	275.64	275.50	14.8	8,023	0.18%
2024/11/15	31.7	281.04	9.3	282.55	282.50	22.3	7,966	0.28%
2024/11/14	49.2	294.50	5.3	293.83	291.00	43.9	8,054	0.55%
2024/11/13	13.3	296.42	22.9	298.57	300.50	-9.6	8,294	-0.12%
2024/11/12	64.5	298.51	102.3	298.84	295.00	-37.8	8,330	-0.45%	大賣/
2024/11/11	17.6	305.94	20.3	304.74	303.00	-2.7	8,296	-0.03%
2024/11/08	21.4	305.21	38.7	306.19	305.50	-17.4	8,338	-0.21%
2024/11/07	31.7	305.34	30.2	306.09	304.50	1.5	8,370	0.02%
2024/11/06	38.4	302.66	107.2	303.91	303.00	-68.8	8,387	-0.82%	大賣/
2024/11/05	29.2	291.77	67.3	290.84	294.00	-38.1	8,082	-0.47%
2024/11/04	14.4	281.36	18.2	280.24	278.50	-3.8	7,817	-0.05%
2024/11/01	15.7	274.87	81.3	275.34	282.00	-65.6	7,795	-0.84%
2024/10/30	8.5	262.85	3.1	263.07	261.50	5.3	7,580	0.07%
2024/10/29	32.8	263.64	7.7	264.20	263.50	25.1	7,681	0.33%
2024/10/28	15.7	270.21	14.7	270.01	271.00	1	7,723	0.01%
2024/10/25	1.1	272.20	27.2	273.88	275.00	-26.1	7,812	-0.33%
2024/10/24	9.5	272.21	10.6	272.80	270.00	-1.1	7,960	-0.01%
2024/10/23	6.5	274.14	10.5	274.97	276.50	-3.9	8,034	-0.05%
2024/10/22	6.2	272.32	18.6	273.70	274.00	-12.3	8,029	-0.15%
2024/10/21	14.3	270.02	12.8	270.55	269.00	1.5	8,058	0.02%
2024/10/18	22.5	271.43	19.4	269.50	267.50	3.2	8,164	0.04%
2024/10/17	27.1	271.69	34.7	272.97	270.50	-7.6	8,199	-0.09%
2024/10/16	9.4	265.32	2.1	265.83	265.00	7.3	8,328	0.09%
2024/10/15	12.2	268.31	24.4	269.14	268.50	-12.2	8,397	-0.15%
2024/10/14	8.5	263.33	3.2	264.16	264.50	5.3	8,396	0.06%
2024/10/11	1.4	266.04	18	266.54	266.00	-16.6	8,451	-0.20%
2024/10/09	17.3	262.19	5	265.60	260.50	12.3	8,505	0.14%
2024/10/08	8.3	263.45	2	263.50	265.00	6.3	8,555	0.07%
2024/10/07	5.2	267.19	5.1	266.51	268.00	0.1	8,745	0.00%
2024/10/04	12.2	263.55	29.2	265.98	263.00	-17	8,893	-0.19%
2024/10/01	4	260.27	5	261.60	258.00	-1	8,866	-0.01%
2024/09/30	19.8	261.85	1	258.52	258.50	18.8	8,902	0.21%
2024/09/27	10	265.60	11.3	265.95	266.00	-1.3	8,889	-0.02%
2024/09/26	2.1	263.01	7.4	264.00	263.50	-5.3	8,890	-0.06%
2024/09/25	10.6	264.62	41.5	265.37	263.00	-30.9	8,852	-0.35%
2024/09/24	3	258.84	16.2	261.84	263.00	-13.2	8,777	-0.15%
2024/09/23	4.2	261.14	6.1	261.99	262.00	-2	8,783	-0.02%
2024/09/20	21.3	258.09	77.6	257.13	255.00	-56.3	8,774	-0.64%
2024/09/19	7	251.86	21.3	253.70	255.50	-14.3	8,752	-0.16%
2024/09/18	8.6	248.06	1.2	246.92	246.00	7.4	8,769	0.08%
2024/09/16	3.1	251.34	8	251.81	251.50	-4.9	8,807	-0.06%
2024/09/13	5	250.90	24.3	251.47	251.50	-19.3	8,923	-0.22%
2024/09/12	70.6	251.69	35.9	252.26	252.50	34.7	9,157	0.38%
2024/09/11	2.4	242.79	15.7	243.01	242.50	-13.3	9,167	-0.15%
2024/09/10	36.6	242.30	19	244.61	239.00	17.6	9,283	0.19%
2024/09/09	15.1	246.81	19.1	248.16	249.00	-3.9	9,260	-0.04%
2024/09/06	26.4	248.54	35	250.63	252.50	-8.6	9,287	-0.09%
2024/09/05	26	246.14	15	247.30	242.50	11	9,291	0.12%
2024/09/04	47.3	245.08	48.3	245.49	244.50	-1.1	9,365	-0.01%
2024/09/03	30.7	260.09	60.2	259.59	260.50	-29.5	9,330	-0.32%
2024/09/02	39	256.99	41.8	258.21	255.00	-2.8	9,302	-0.03%
2024/08/30	59.8	261.77	21	262.00	261.00	38.8	9,327	0.42%
2024/08/29	23.9	258.99	18.1	261.79	262.00	5.7	9,354	0.06%
2024/08/28	5.2	266.19	10.1	265.42	266.50	-4.9	9,369	-0.05%
2024/08/27	15.6	265.71	62.2	266.85	266.50	-46.6	9,470	-0.49%
2024/08/26	128.5	271.77	206.4	273.67	267.00	-77.8	9,455	-0.82%	大買/大賣/
2024/08/23	20.2	256.10	16.2	257.88	260.50	3.9	9,369	0.04%
2024/08/22	6.1	259.19	11.8	261.64	259.00	-5.6	9,467	-0.06%
2024/08/21	39.3	259.30	7.3	259.68	259.00	32	9,517	0.34%
2024/08/20	48.2	263.90	12.1	263.78	262.00	36.2	9,532	0.38%
2024/08/19	66.9	264.43	47	264.32	262.50	19.9	9,680	0.21%
2024/08/16	87.2	259.40	91.7	260.31	265.00	-4.5	9,642	-0.05%
2024/08/15	130.4	249.79	109.3	248.39	249.50	21.1	9,467	0.22%	大買/大賣/
2024/08/14	23	238.63	40.3	240.32	242.50	-17.3	9,317	-0.19%
2024/08/13	12	234.31	8	234.31	236.00	4	9,470	0.04%
2024/08/12	25.3	234.18	24.6	234.86	236.00	0.7	9,515	0.01%
2024/08/09	14.1	233.87	21.8	233.63	231.50	-7.7	9,614	-0.08%
2024/08/08	26.2	221.72	5.1	223.20	222.00	21.1	9,545	0.22%
2024/08/07	56.4	234.53	16.6	234.94	234.50	39.8	9,411	0.42%
2024/08/06	18.2	230.81	17.3	231.68	227.00	0.8	9,277	0.01%
2024/08/05	19.8	232.42	21.1	232.73	231.00	-1.3	9,255	-0.01%
2024/08/02	32.2	265.93	23.2	266.08	262.50	9	9,542	0.09%
2024/08/01	24.2	271.36	27.3	271.53	271.00	-3.1	9,663	-0.03%
2024/07/31	8.7	258.38	7	258.93	259.00	1.7	9,623	0.02%
2024/07/30	46.9	255.67	11.3	254.93	258.00	35.5	9,602	0.37%
2024/07/29	43.9	261.93	9	260.45	256.00	34.9	9,619	0.36%
2024/07/26	12	269.76	3.5	270.21	271.00	8.5	9,453	0.09%
2024/07/23	22.7	278.45	5.7	278.38	280.00	17	9,373	0.18%
2024/07/22	17.6	272.64	11.3	273.89	272.50	6.3	9,417	0.07%
2024/07/19	21.7	279.21	3.3	279.15	277.50	18.4	9,416	0.20%
2024/07/18	22.2	284.03	9.8	284.30	283.50	12.4	9,476	0.13%
2024/07/17	60	294.69	9.5	294.27	293.00	50.4	9,434	0.53%
2024/07/16	19.3	303.43	1.5	302.55	302.50	17.8	9,320	0.19%
2024/07/15	16.6	304.25	1.2	304.80	302.00	15.4	9,396	0.16%
2024/07/12	21.7	311.21	17.3	311.72	309.00	4.4	9,404	0.05%
2024/07/11	20.5	316.08	21.1	316.45	314.00	-0.7	9,473	-0.01%
2024/07/10	24.4	315.09	12.8	315.25	317.00	11.6	9,545	0.12%
2024/07/09	45.7	313.30	43.1	312.99	315.00	2.6	9,638	0.03%
2024/07/08	53.7	312.84	24.9	312.46	310.00	28.8	9,590	0.30%
2024/07/05	4.4	302.22	10	302.20	301.50	-5.6	9,555	-0.06%
2024/07/04	12.6	303.64	23.6	304.07	304.00	-11	10,026	-0.11%
2024/07/03	6.5	304.12	4.5	304.27	304.00	2	10,309	0.02%
2024/07/02	33.5	302.54	33.1	302.43	302.00	0.4	10,706	0.00%
2024/07/01	21.3	309.72	8.5	307.05	306.50	12.8	10,885	0.12%
2024/06/28	8.2	305.46	6	306.25	305.50	2.2	11,133	0.02%
2024/06/27	41.6	304.45	20.7	304.66	305.00	20.9	11,263	0.19%
2024/06/26	19.4	309.19	15.3	309.48	308.50	4	11,589	0.03%
2024/06/25	13.3	307.98	7.3	308.94	310.00	6	11,731	0.05%
2024/06/24	10.3	312.87	18.9	312.75	312.00	-8.6	11,852	-0.07%
2024/06/21	7.7	310.12	50.6	309.83	312.00	-42.9	12,038	-0.36%
2024/06/20	49.9	316.90	19.1	316.49	314.50	30.8	12,300	0.25%
2024/06/19	72.9	315.94	74.1	315.95	316.50	-1.2	12,815	-0.01%
2024/06/18	10.7	306.70	12.2	307.47	308.50	-1.5	12,889	-0.01%
2024/06/17	26	307.07	4	305.25	307.00	22	13,137	0.17%
2024/06/14	24.4	310.37	7.5	311.79	315.00	16.9	13,216	0.13%
2024/06/13	15.1	314.60	34.5	314.96	316.00	-19.4	13,332	-0.15%
2024/06/12	19.2	306.03	9	306.89	310.00	10.2	13,699	0.07%
2024/06/11	19.8	304.77	3.1	304.13	302.50	16.7	13,974	0.12%
2024/06/07	40	311.90	14.3	312.94	309.50	25.6	14,489	0.18%
2024/06/06	33.1	320.12	39.2	320.41	317.50	-6.1	14,645	-0.04%
2024/06/05	33.3	315.28	23.5	316.53	318.00	9.8	14,971	0.07%
2024/06/04	23	319.70	17	318.35	315.00	5.9	15,384	0.04%
2024/06/03	30.3	325.54	86.5	325.76	323.50	-56.2	15,524	-0.36%
2024/05/31	55.9	323.61	27.3	323.02	318.00	28.6	15,608	0.18%
2024/05/30	13.6	327.29	45.7	328.13	329.00	-32.2	15,731	-0.20%
2024/05/29	85.9	335.58	95.8	336.08	332.00	-9.9	16,211	-0.06%
2024/05/28	25.3	326.41	41.9	327.08	330.00	-16.7	16,352	-0.10%
2024/05/27	17.8	321.29	17.1	322.54	324.00	0.7	16,522	0.00%
2024/05/24	31.5	317.87	25	319.54	319.00	6.4	16,697	0.04%
2024/05/23	118.7	317.95	40	320.01	317.00	78.7	16,910	0.47%	大買/
2024/05/22	16.8	328.48	13.2	329.00	328.50	3.6	17,111	0.02%
2024/05/21	29.4	328.39	54.4	329.37	330.00	-25	17,541	-0.14%
2024/05/20	58.9	327.11	50.1	328.08	325.00	8.9	17,657	0.05%
2024/05/17	88.6	322.82	92.4	322.18	322.50	-3.8	17,899	-0.02%
2024/05/16	30.3	314.61	63.3	315.64	314.50	-33	17,937	-0.18%
2024/05/15	78.7	313.93	72.4	312.55	311.00	6.2	18,425	0.03%
2024/05/14	36.5	315.60	44.3	316.34	320.00	-7.8	18,814	-0.04%
2024/05/13	16.7	311.27	40.3	314.04	313.00	-23.6	19,032	-0.12%
2024/05/10	55.1	305.70	27.5	305.94	307.00	27.6	19,496	0.14%
2024/05/09	34.6	311.06	26.8	311.67	310.00	7.7	19,704	0.04%
2024/05/08	55.6	314.12	55.7	315.34	311.50	-0.1	19,933	0.00%
2024/05/07	19.4	297.08	44.5	301.52	312.00	-25	20,004	-0.13%
2024/05/06	9.7	291.61	16.6	293.32	292.00	-6.8	19,941	-0.03%
2024/05/03	16.2	289.64	17.5	290.20	286.00	-1.3	20,066	-0.01%
2024/05/02	57.6	288.87	19.1	288.71	288.50	38.5	20,359	0.19%
2024/04/30	7.3	300.35	8.5	299.95	299.00	-1.2	20,433	-0.01%
2024/04/29	3.4	300.49	3.2	301.33	301.00	0.2	20,774	0.00%
2024/04/26	8.8	297.36	16.2	299.48	295.50	-7.3	21,500	-0.03%
2024/04/25	28	291.34	10.5	292.24	290.50	17.5	21,841	0.08%
2024/04/24	50.5	296.42	35.9	294.71	299.50	14.5	21,890	0.07%
2024/04/23	28.5	282.91	22	282.89	281.00	6.5	21,915	0.03%
2024/04/22	20.4	286.58	7.2	288.57	282.50	13.2	21,890	0.06%
2024/04/19	37.7	295.15	45.4	295.62	292.50	-7.7	21,857	-0.04%
2024/04/18	14.6	302.40	15.5	303.32	302.00	-0.9	21,884	0.00%
2024/04/17	23.4	303.82	20.6	306.30	308.00	2.8	22,149	0.01%
2024/04/16	36.9	302.72	45.1	301.75	302.00	-8.2	22,111	-0.04%
2024/04/15	42.2	305.11	34.4	304.81	302.00	7.8	22,218	0.04%
2024/04/12	21.3	321.41	16.8	322.38	318.00	4.5	22,071	0.02%
2024/04/11	30.6	320.08	51.5	318.15	320.50	-21	22,015	-0.10%
2024/04/10	120.6	333.96	25.9	330.09	320.00	94.7	21,964	0.43%	大買/
2024/04/09	43.3	339.83	33	339.81	335.00	10.2	21,664	0.05%
2024/04/08	36.7	333.01	73.7	331.40	340.00	-37	21,721	-0.17%
2024/04/03	13.7	315.64	42.3	315.30	317.50	-28.6	21,494	-0.13%
2024/04/02	37.1	314.82	52.4	315.80	317.00	-15.2	21,370	-0.07%
2024/04/01	39.5	315.67	29.3	319.26	318.50	10.2	21,222	0.05%
2024/03/29	61.2	318.39	68.7	319.50	316.00	-7.5	21,146	-0.04%
2024/03/28	26.6	309.48	19.5	310.83	313.00	7.1	20,885	0.03%
2024/03/27	27.8	305.99	22.1	306.43	310.00	5.7	20,888	0.03%
2024/03/26	60.6	305.55	37.5	305.85	304.50	23	20,952	0.11%
2024/03/25	63.7	306.84	21.2	307.23	306.00	42.5	20,978	0.20%
2024/03/22	150.9	300.83	62	300.54	303.00	88.9	21,011	0.42%	大買/
2024/03/21	43.2	293.37	52.8	293.64	291.00	-9.5	20,568	-0.05%
2024/03/20	59.9	299.82	33.5	296.88	295.00	26.4	20,540	0.13%
2024/03/19	39.8	306.84	24.6	307.42	305.00	15.2	20,591	0.07%
2024/03/18	70.5	309.04	29.1	308.11	310.50	41.4	20,605	0.20%
2024/03/15	81.3	315.35	53.4	312.22	313.00	27.8	20,670	0.13%
2024/03/14	48.5	320.10	43.4	322.02	317.50	5.1	20,584	0.02%
2024/03/13	120.8	336.21	113.9	338.05	328.00	6.8	20,968	0.03%	大買/大賣/
2024/03/12	81.6	358.71	18	358.47	355.00	63.6	20,947	0.30%
2024/03/11	59.2	362.48	64.1	367.96	360.00	-5	21,071	-0.02%
2024/03/08	110.4	365.42	113.6	366.67	358.00	-3.2	20,879	-0.02%	大買/大賣/
2024/03/07	25.5	363.39	36.9	360.98	359.00	-11.3	20,680	-0.05%
2024/03/06	12.2	363.68	20.1	363.96	362.50	-7.9	20,673	-0.04%
2024/03/05	31.7	362.03	36.8	361.76	361.50	-5.1	20,875	-0.02%
2024/03/04	114.1	367.57	61.9	365.84	354.50	52.2	20,978	0.25%	大買/
2024/03/01	52.2	354.96	87.7	356.21	361.00	-35.5	20,553	-0.17%
2024/02/29	78.9	338.57	80.6	340.48	345.00	-1.7	20,268	-0.01%
2024/02/27	60.6	332.37	40.7	332.22	334.00	19.9	20,072	0.10%
2024/02/26	55.3	335.83	47.4	335.83	335.00	7.9	20,034	0.04%
2024/02/23	60.2	349.79	44.1	351.17	342.50	16.1	20,105	0.08%
2024/02/22	137	356.30	73.9	352.01	347.00	63.1	20,284	0.31%	大買/
2024/02/21	47.7	347.58	39.4	347.96	347.50	8.3	19,874	0.04%
2024/02/20	74.4	356.24	44.1	358.20	357.00	30.3	19,790	0.15%
2024/02/19	68.8	370.84	46.6	370.09	366.50	22.1	19,592	0.11%
2024/02/16	118.9	383.30	107.1	382.40	381.00	11.9	19,637	0.06%	大買/大賣/
2024/02/15	19.5	364.41	57	367.58	370.50	-37.6	19,260	-0.20%
2024/02/05	43.2	338.00	52.6	339.93	337.00	-9.4	18,948	-0.05%
2024/02/02	70.8	333.51	105.9	331.95	333.00	-35.1	18,947	-0.19%	大賣/
2024/02/01	13.2	307.72	23.1	308.65	313.50	-9.9	18,987	-0.05%
2024/01/31	27.2	307.74	34.4	309.71	309.00	-7.2	19,098	-0.04%
2024/01/30	53.4	303.89	144.8	303.23	305.00	-91.5	19,085	-0.48%	大賣/
2024/01/29	28.1	291.13	49.6	292.31	295.00	-21.5	19,111	-0.11%
2024/01/26	22.1	285.28	29.4	284.81	284.00	-7.4	19,311	-0.04%
2024/01/25	53.3	293.69	32.2	292.71	292.00	21	19,532	0.11%
2024/01/24	37	293.46	47.5	293.66	293.50	-10.5	19,400	-0.05%
2024/01/23	39.1	293.61	49.8	292.21	291.00	-10.6	19,559	-0.05%
2024/01/22	99	289.65	172.7	292.57	297.50	-73.7	19,345	-0.38%	大賣/
2024/01/19	114.6	266.05	195.6	266.74	270.50	-81	18,793	-0.43%	大買/大賣/
2024/01/18	33.5	254.23	22.1	255.35	256.00	11.4	18,715	0.06%
2024/01/17	47.4	261.11	17.2	263.54	257.00	30.1	18,829	0.16%
2024/01/16	37.9	261.76	48.3	260.81	261.50	-10.4	18,890	-0.06%
2024/01/15	37.2	261.56	27.3	262.76	260.50	10	19,056	0.05%
2024/01/12	56.5	262.59	50.4	261.41	262.00	6	19,319	0.03%
2024/01/11	70.5	259.19	123.7	257.48	263.00	-53.1	19,423	-0.27%	大賣/
2024/01/10	55.9	248.10	31	248.73	247.50	24.9	19,718	0.13%
2024/01/09	33.5	251.67	75.7	252.44	252.00	-42.2	19,960	-0.21%
2024/01/08	33.6	241.95	27	243.06	241.50	6.6	19,988	0.03%
2024/01/05	80.1	245.15	52	246.27	243.00	28.1	20,430	0.14%
2024/01/04	27.2	247.96	32.1	248.88	247.00	-4.9	20,781	-0.02%
2024/01/03	64.4	248.23	41	249.50	247.50	23.4	21,367	0.11%
2024/01/02	114.3	255.10	88.3	253.86	255.00	26.1	21,383	0.12%	大買/
2023/12/29	33.5	267.05	50.4	268.49	266.00	-16.9	21,203	-0.08%
2023/12/28	10.4	265.56	16.6	266.22	265.50	-6.2	21,225	-0.03%
2023/12/27	29.1	263.31	29.6	262.87	264.00	-0.5	21,380	0.00%
2023/12/26	15.2	263.69	16.2	263.06	264.00	-1	21,804	0.00%
2023/12/25	16.8	263.08	25.7	263.11	263.50	-8.9	22,253	-0.04%
2023/12/22	43.5	260.69	9.4	262.61	259.00	34.1	22,547	0.15%
2023/12/21	23.7	258.01	32.1	260.60	262.00	-8.4	22,777	-0.04%
2023/12/20	62.5	262.92	71.1	261.97	261.50	-8.6	23,024	-0.04%
2023/12/19	42	258.02	47.4	256.90	260.00	-5.4	23,341	-0.02%
2023/12/18	45.3	256.63	45.2	255.63	255.50	0.1	23,623	0.00%
2023/12/15	54.2	256.35	48.2	254.94	254.00	6	24,052	0.02%
2023/12/14	56.2	256.91	70	257.99	257.50	-13.8	24,102	-0.06%
2023/12/13	56.3	252.37	66.5	252.18	250.00	-10.3	24,239	-0.04%
2023/12/12	69.2	253.25	42.2	252.31	250.50	27	24,357	0.11%
2023/12/11	47.1	254.52	35.4	255.59	251.50	11.7	24,544	0.05%
2023/12/08	147.3	265.67	83	265.96	258.50	64.3	24,567	0.26%	大買/
2023/12/07	124.8	250.11	148.5	253.82	259.50	-23.7	24,442	-0.10%	大買/大賣/
2023/12/06	107.4	241.02	125.6	241.14	243.50	-18.2	24,601	-0.07%	大買/大賣/
2023/12/05	33.5	230.49	24	231.06	228.50	9.5	24,768	0.04%
2023/12/04	62.8	240.82	74	241.06	236.00	-11.2	25,017	-0.04%
2023/12/01	47.9	246.35	36.4	246.43	246.00	11.5	25,087	0.05%
2023/11/30	79.2	248.07	75.5	248.61	250.00	3.7	25,309	0.01%
2023/11/29	37.3	244.27	76.5	242.82	243.50	-39.2	25,290	-0.15%
2023/11/28	20.4	234.18	28.1	234.18	235.00	-7.7	25,443	-0.03%
2023/11/27	18.6	229.83	20.6	231.97	230.00	-1.9	26,463	-0.01%
2023/11/24	15.3	234.03	9.1	234.55	232.00	6.2	26,978	0.02%
2023/11/22	143	235.13	72	234.64	233.50	71	27,809	0.26%	大買/
2023/11/21	76.5	242.10	123.8	242.39	244.00	-47.3	27,996	-0.17%	大賣/
2023/11/20	41.4	232.26	39.1	231.63	233.00	2.3	28,514	0.01%
2023/11/17	48.1	231.44	33.1	232.12	230.50	15	28,784	0.05%
2023/11/16	37.2	231.30	49.4	232.48	233.00	-12.1	29,414	-0.04%
2023/11/15	71.4	233.33	67.1	233.48	228.50	4.3	29,340	0.01%
2023/11/14	28.2	228.36	44	228.51	229.50	-15.8	29,350	-0.05%
2023/11/13	28.1	227.77	24	228.46	225.50	4.1	29,605	0.01%
2023/11/10	39.2	225.90	25.7	228.39	230.50	13.5	29,695	0.05%
2023/11/09	70.4	229.22	83.3	230.97	231.00	-12.9	29,822	-0.04%
2023/11/08	69.5	225.72	48.3	226.75	224.50	21.2	29,683	0.07%
2023/11/07	42.6	218.27	30	219.57	220.50	12.6	29,783	0.04%
2023/11/06	59.7	218.18	44.7	219.68	220.00	15	30,121	0.05%
2023/11/03	61.4	223.53	37.2	224.05	220.50	24.2	30,274	0.08%
2023/11/02	56.6	227.86	23.1	231.27	226.50	33.5	30,540	0.11%
2023/11/01	29.1	218.55	50	217.90	221.00	-20.9	30,490	-0.07%
2023/10/31	61	223.96	65.1	223.15	217.50	-4.1	30,708	-0.01%
2023/10/30	26	233.60	10.8	235.21	232.50	15.3	30,679	0.05%
2023/10/27	84	235.15	67.2	236.78	235.50	16.8	30,856	0.05%
2023/10/26	35.8	232.94	12	233.58	232.00	23.8	31,051	0.08%
2023/10/25	35.8	246.71	13.7	247.05	245.50	22.1	31,115	0.07%
2023/10/24	58.3	242.38	53.3	243.93	247.00	4.9	31,257	0.02%
2023/10/23	55.3	242.35	40	242.50	239.00	15.3	31,608	0.05%
2023/10/20	47.4	240.40	62.3	238.73	241.50	-14.9	32,203	-0.05%
2023/10/19	49.5	244.37	44	244.10	243.00	5.5	32,573	0.02%
2023/10/18	83	252.16	54.2	249.26	246.00	28.8	33,002	0.09%
2023/10/17	51.4	265.54	38.2	267.57	261.50	13.3	32,569	0.04%
2023/10/16	43.5	266.05	36.1	269.17	265.50	7.5	32,685	0.02%
2023/10/13	75.6	273.12	45	274.45	271.00	30.6	33,080	0.09%
2023/10/12	63	284.77	66	283.67	284.50	-3	32,909	-0.01%
2023/10/11	73.6	289.48	35.5	289.80	274.00	38.1	33,130	0.12%
2023/10/06	14.1	289.57	21	292.35	289.50	-6.9	33,267	-0.02%
2023/10/05	29.1	288.02	14.1	287.71	288.00	15	33,634	0.04%
2023/10/04	30.1	284.28	55.1	284.63	287.50	-25	33,823	-0.07%
2023/10/03	41.5	291.74	35.2	290.60	290.00	6.4	34,036	0.02%
2023/10/02	61.7	292.90	75.6	293.48	290.00	-14	34,069	-0.04%
2023/09/28	82.2	288.42	44.1	287.96	281.50	38.1	33,874	0.11%
2023/09/27	62.2	281.13	69.2	281.75	284.50	-7	33,745	-0.02%
2023/09/26	40	279.25	44.1	279.99	275.50	-4.1	33,843	-0.01%
2023/09/25	49.3	276.08	38.1	275.75	274.50	11.2	33,822	0.03%
2023/09/22	63.5	269.17	81.5	272.30	279.00	-18	33,668	-0.05%
2023/09/21	85.8	265.62	87.1	265.41	268.50	-1.3	33,359	0.00%
2023/09/20	39.3	263.30	54.2	265.62	263.50	-14.9	33,008	-0.05%
2023/09/19	32.7	257.85	25	258.90	253.50	7.7	32,760	0.02%
2023/09/18	30.7	258.98	19.4	261.19	260.00	11.4	32,765	0.03%
2023/09/15	27.6	273.86	8.2	273.68	271.50	19.4	32,493	0.06%
2023/09/14	54.6	277.23	41.2	277.40	278.00	13.4	32,446	0.04%
2023/09/13	33.6	267.65	24.2	268.84	267.50	9.4	32,186	0.03%
2023/09/12	43.4	272.87	42.3	274.19	270.50	1.2	32,289	0.00%
2023/09/11	128.8	287.92	78.3	286.60	279.50	50.5	32,135	0.16%	大買/
2023/09/08	75.2	313.82	74.3	314.51	307.50	0.9	31,678	0.00%
2023/09/07	43.2	309.94	49.4	307.06	314.50	-6.2	31,645	-0.02%
2023/09/06	66.6	310.07	41.6	311.21	306.50	25	31,971	0.08%
2023/09/05	64.4	310.81	46.5	311.70	311.00	17.9	32,151	0.06%
2023/09/04	59.7	319.69	51.6	320.21	316.00	8.1	31,990	0.03%
2023/09/01	67	336.50	48.1	336.81	323.00	18.9	32,027	0.06%
2023/08/31	62.4	345.22	39.4	346.61	341.00	22.9	31,778	0.07%
2023/08/30	67.4	364.59	75.4	363.26	354.00	-8	31,011	-0.03%
2023/08/29	74.1	351.77	73	353.49	354.00	1.1	31,023	0.00%
2023/08/28	45.4	344.43	46.4	344.57	345.00	-1	30,750	0.00%
2023/08/25	56.7	344.31	64.8	344.68	342.50	-8.1	30,385	-0.03%
2023/08/24	76.8	352.85	109.9	356.26	354.00	-33	30,075	-0.11%	大賣/
2023/08/23	27.5	332.24	20	332.73	334.50	7.5	29,494	0.03%
2023/08/22	41.3	332.91	86.9	335.57	335.50	-45.6	30,070	-0.15%
2023/08/21	14.7	314.45	13.8	310.87	310.50	0.9	29,770	0.00%
2023/08/18	64.1	321.58	64.1	316.24	312.00	0	29,911	0.00%
2023/08/17	67.4	329.99	52.5	332.06	331.00	14.9	29,649	0.05%
2023/08/16	42.7	321.82	52.1	321.13	334.50	-9.4	29,316	-0.03%
2023/08/15	26.5	313.99	59.3	315.62	316.00	-32.8	29,189	-0.11%
2023/08/14	53.8	292.41	57.1	290.28	296.00	-3.3	29,144	-0.01%
2023/08/11	59.1	303.90	59.7	302.65	300.50	-0.6	29,103	0.00%
2023/08/10	74.5	302.75	33.3	301.63	296.00	41.2	28,971	0.14%
2023/08/09	79.7	336.16	71.8	336.81	328.50	7.9	28,392	0.03%
2023/08/08	149.7	343.05	110.5	337.94	333.50	39.1	27,833	0.14%	大買/大賣/
2023/08/07	22	327.36	41.3	329.02	336.50	-19.3	27,317	-0.07%
2023/08/04	44.5	303.13	71.9	301.99	306.00	-27.3	27,098	-0.10%
2023/08/02	29.9	306.75	29.6	307.45	297.00	0.3	26,783	0.00%
2023/08/01	28.4	317.12	33.1	317.88	319.00	-4.6	26,423	-0.02%
2023/07/31	57.1	329.19	35.2	321.62	314.00	21.9	26,171	0.08%
2023/07/28	62.6	342.93	66	343.32	347.50	-3.4	25,871	-0.01%
2023/07/27	56.9	338.58	56.5	335.05	332.00	0.4	25,518	0.00%
2023/07/26	89.9	339.84	47.3	336.39	333.00	42.6	25,212	0.17%
2023/07/25	125	366.59	124	366.59	352.50	1	24,586	0.00%	大買/大賣/
2023/07/24	103.6	334.54	114.3	340.80	354.50	-10.7	23,766	-0.05%	大買/大賣/
2023/07/21	89.7	310.29	92.3	311.92	322.50	-2.5	23,010	-0.01%
2023/07/20	33.2	304.10	42.4	302.45	305.00	-9.3	22,300	-0.04%
2023/07/19	67.4	312.08	45.6	306.94	298.50	21.9	22,068	0.10%
2023/07/18	51.3	305.04	67.1	303.87	312.50	-15.8	21,625	-0.07%
2023/07/17	40.9	296.29	36.3	295.63	293.50	4.6	20,944	0.02%
2023/07/14	80.1	294.78	116.6	297.08	296.00	-36.5	20,668	-0.18%	大賣/
2023/07/13	87.1	314.06	64.2	318.89	295.50	23	20,034	0.11%
2023/07/12	56.1	294.98	89	299.26	304.00	-32.9	19,203	-0.17%
2023/07/11	37.9	277.48	28.1	278.07	276.50	9.8	18,647	0.05%
2023/07/10	31.1	269.94	45.7	272.11	273.50	-14.6	18,304	-0.08%
2023/07/07	21.1	260.93	19.3	260.28	261.00	1.9	17,909	0.01%
2023/07/06	19.1	265.00	27.4	265.21	264.00	-8.3	17,667	-0.05%
2023/07/05	33.2	263.85	33.1	263.48	265.00	0.1	17,349	0.00%
2023/07/04	61.1	261.18	96.8	262.13	272.50	-35.6	16,996	-0.21%
2023/07/03	38.2	250.57	35.5	251.22	248.00	2.7	16,641	0.02%
2023/06/30	36.3	237.55	37.3	237.65	243.50	-1	16,329	-0.01%
2023/06/29	26.8	231.97	20.2	231.96	233.00	6.7	16,120	0.04%
2023/06/28	30.5	233.23	16.4	232.27	227.00	14.1	15,875	0.09%
2023/06/27	42.6	236.39	60.3	235.31	233.00	-17.7	15,635	-0.11%
2023/06/26	39.8	248.37	38.5	248.17	243.50	1.3	15,298	0.01%
2023/06/21	25.3	256.88	29	258.34	260.00	-3.8	15,061	-0.02%
2023/06/20	31.7	254.10	44.2	255.51	256.00	-12.5	14,909	-0.08%
2023/06/19	25.2	251.29	28.2	251.86	252.50	-3	14,742	-0.02%
2023/06/16	43.2	254.17	67.6	254.10	254.50	-24.5	14,558	-0.17%
2023/06/15	70.9	247.46	67	246.15	246.00	3.9	14,123	0.03%
2023/06/14	61.1	241.92	46.5	242.93	242.50	14.7	13,790	0.11%
2023/06/13	53.3	245.14	40	244.20	245.00	13.3	13,545	0.10%
2023/06/12	80.2	248.46	66.2	249.01	243.00	14	13,144	0.11%
2023/06/09	30.1	233.09	88.6	234.35	240.50	-58.6	12,421	-0.47%
2023/06/08	32.2	220.02	46.4	220.42	219.00	-14.2	11,937	-0.12%
2023/06/07	79.2	218.31	84.1	221.59	224.50	-4.9	11,744	-0.04%
2023/06/06	17.1	210.13	21.3	209.52	209.00	-4.2	11,416	-0.04%
2023/06/05	22.5	204.03	20.1	207.84	211.50	2.4	11,220	0.02%
2023/06/02	53.1	202.59	75	202.70	203.00	-21.9	10,857	-0.20%
2023/06/01	14.2	187.21	33.4	186.76	190.50	-19.2	10,204	-0.19%
2023/05/31	21.2	185.59	16.1	186.34	186.50	5.2	9,895	0.05%
2023/05/30	26.1	183.02	31.2	182.47	184.50	-5.1	9,695	-0.05%
2023/05/29	50.5	184.50	45.2	185.04	186.00	5.3	9,462	0.06%
2023/05/26	106.7	187.26	68.4	188.03	185.00	38.3	9,012	0.42%	大買/
2023/05/25	24.3	179.36	50.1	180.61	180.00	-25.8	8,182	-0.32%
2023/05/24	30.2	163.59	38.2	163.61	165.00	-7.9	7,686	-0.10%
2023/05/23	8.1	160.62	16	161.06	160.00	-7.9	7,391	-0.11%
2023/05/22	1.3	161.15	19.2	161.36	161.50	-18	7,261	-0.25%
2023/05/19	15.1	160.23	25.1	161.82	164.00	-10	7,143	-0.14%
2023/05/18	22.1	154.74	99.5	155.50	159.50	-77.3	6,904	-1.12%
2023/05/17	28	148.86	66.8	149.11	149.50	-38.8	6,508	-0.60%
2023/05/16	11	143.45	34.5	143.64	144.50	-23.5	6,089	-0.39%
2023/05/15	7	137.21	0.6	136.76	135.50	6.4	5,715	0.11%
2023/05/12	9.2	138.73	8.2	139.54	139.00	1	5,663	0.02%
2023/05/11	10	140.25	42.3	140.73	141.00	-32.3	5,621	-0.57%
2023/05/10	6.7	138.83	7.5	139.49	139.50	-0.8	5,636	-0.01%
2023/05/09	2.2	138.23	18.3	138.53	139.00	-16.1	5,615	-0.29%
2023/05/08	6	137.58	5	135.20	135.00	1	5,574	0.02%
2023/05/05	4	136.62	3.4	137.15	137.00	0.6	5,671	0.01%
2023/05/04	4	135.50	11	135.41	136.00	-7	5,687	-0.12%
2023/05/03	12.1	132.80	0.1	133.61	132.50	12	5,678	0.21%
2023/05/02	2.7	134.50	13	134.73	135.00	-10.3	5,777	-0.18%
2023/04/28	4	131.38	2	131.75	131.00	2	5,875	0.03%
2023/04/27	2	131.50	5	131.30	131.50	-3	5,916	-0.05%
2023/04/26	1	128.02	4	127.88	129.00	-3	5,943	-0.05%
2023/04/25	8	130.12	10	129.10	129.00	-2	5,983	-0.03%
2023/04/24	6	133.50	10	134.20	135.00	-4	5,966	-0.07%
2023/04/21	7	132.07	2	132.75	132.00	5	6,020	0.08%
2023/04/20	2	133.25	3	134.99	134.00	-1	6,069	-0.02%
2023/04/19	4	132.50	5.1	133.78	134.50	-1.1	6,132	-0.02%
2023/04/18	1.1	134.46	2	135.74	135.50	-0.9	6,115	-0.02%
2023/04/17	6.1	134.84	6	135.50	135.00	0.1	6,169	0.00%
2023/04/14	10	134.15	24	134.42	134.50	-14	6,224	-0.22%
2023/04/13	5	132.60	3.4	132.95	132.00	1.6	6,302	0.03%
2023/04/12	8	136.50	8.1	135.93	136.50	-0.1	6,266	0.00%
2023/04/11	2.1	135.28	16.1	135.69	135.50	-14.1	6,291	-0.22%
2023/04/10	1	133.02	9.1	135.50	136.50	-8	6,250	-0.13%
2023/04/07	11.5	134.50	4	134.75	134.00	7.5	6,227	0.12%
2023/04/06	15	137.70	7	135.79	138.00	8	6,239	0.13%
2023/03/31	1	133.50	9	133.50	133.50	-8	6,146	-0.13%
2023/03/30	8.2	133.49	8	133.31	133.00	0.2	6,240	0.00%
2023/03/29	5.5	129.41	7	129.50	130.00	-1.5	6,253	-0.02%
2023/03/28	2	126.50	6	126.58	128.00	-4	6,421	-0.06%
2023/03/27	1.1	127.95	6	128.08	128.00	-4.9	6,570	-0.07%
2023/03/24	18	129.05	12	127.38	129.00	6	6,994	0.09%
2023/03/23	4	123.88	10.2	124.66	126.00	-6.2	7,530	-0.08%
2023/03/22	9	122.94	33.7	123.01	123.50	-24.7	7,667	-0.32%
2023/03/21	1	119.50	2	119.75	120.00	-1	7,596	-0.01%
2023/03/20	8	119.88	7	119.29	120.00	1	7,621	0.01%
2023/03/17	5	117.20	7	117.86	118.50	-2	7,610	-0.03%
2023/03/16	1	119.00	2.1	119.26	119.50	-1.1	7,638	-0.01%
2023/03/15	6	119.50	12	120.54	119.00	-6	7,704	-0.08%
2023/03/14	9.7	116.63	10.5	117.00	117.50	-0.9	7,723	-0.01%
2023/03/13	0.5	117.56	2.7	117.71	118.50	-2.1	7,758	-0.03%
2023/03/10	7.6	119.43	16	119.84	120.00	-8.4	7,731	-0.11%
2023/03/09	5	119.80	11	119.77	119.00	-6	7,803	-0.08%
2023/03/08	12	117.04	0	0.00	117.00	12	7,802	0.15%
2023/03/07	9	118.94	4.1	119.73	119.50	4.9	7,775	0.06%
2023/03/06	2	118.75	3	118.33	118.50	-1	7,823	-0.01%
2023/03/03	2	119.00	2	119.00	119.00	0	8,044	0.00%
2023/03/02	3	118.00	0	0.00	120.00	3	8,078	0.04%
2023/03/01	6.1	117.67	5	119.60	120.50	1.1	8,133	0.01%
2023/02/24	10.2	121.28	5	122.80	119.00	5.2	8,196	0.06%
2023/02/23	5	120.70	21.3	120.78	120.50	-16.3	8,349	-0.20%
2023/02/22	1	115.50	3.1	114.73	117.50	-2.1	8,626	-0.02%
2023/02/21	3.1	116.48	8	115.94	116.50	-4.9	8,830	-0.06%
2023/02/20	9	116.83	3	117.00	116.50	6	9,029	0.07%
2023/02/17	4.1	118.14	0	0.00	117.50	4.1	9,090	0.05%
2023/02/16	8	120.50	6	121.17	121.00	2	9,203	0.02%
2023/02/15	1	119.00	1.1	119.91	119.00	-0.1	9,259	0.00%
2023/02/14	0	0.00	3	118.83	119.00	-3	9,307	-0.03%
2023/02/13	5	117.20	1	116.50	117.50	4	9,392	0.04%
2023/02/10	4	117.00	5	117.50	117.00	-1	9,518	-0.01%
2023/02/09	12	118.13	7.1	118.80	117.00	4.9	9,760	0.05%
2023/02/08	8.2	120.69	9	121.17	120.00	-0.8	9,879	-0.01%
2023/02/07	0	0.00	6.1	118.34	119.50	-6.1	9,880	-0.06%
2023/02/06	2	114.75	2.3	114.78	116.00	-0.3	9,766	0.00%
2023/02/03	7.2	115.14	0	0.00	114.50	7.2	9,695	0.07%
2023/02/02	1.1	117.02	6.4	117.37	118.00	-5.4	9,613	-0.06%
2023/02/01	1.1	116.95	2.1	116.76	117.00	-1	9,610	-0.01%
2023/01/31	14.1	116.17	12	118.13	115.50	2.1	9,642	0.02%
2023/01/30	28	118.05	36.3	119.33	119.50	-8.3	9,570	-0.09%
2023/01/17	0	0.00	11	113.86	114.00	-11	9,451	-0.12%
2023/01/16	2	113.75	3	114.17	113.50	-1	9,558	-0.01%
2023/01/13	9	114.17	0.3	113.30	114.00	8.8	9,583	0.09%
2023/01/12	0	0.00	2.2	113.97	114.00	-2.2	9,710	-0.02%
2023/01/11	2	114.50	2.1	113.50	114.50	-0.1	10,011	0.00%
2023/01/10	3	114.17	9.2	114.21	114.50	-6.2	10,444	-0.06%
2023/01/09	3	113.00	15.3	113.46	113.50	-12.3	10,464	-0.12%
2023/01/06	2	111.25	1	112.00	112.00	1	10,450	0.01%
2023/01/05	15.2	111.55	16	111.44	110.50	-0.9	10,448	-0.01%
2023/01/04	2	111.75	6.1	111.31	112.00	-4.1	10,370	-0.04%
2023/01/03	3	108.83	15.4	109.98	111.00	-12.4	10,354	-0.12%
2022/12/30	4	107.75	6	107.25	106.50	-2	10,334	-0.02%
2022/12/29	4	105.88	9	106.33	107.50	-5	10,358	-0.05%
2022/12/28	3	105.17	7	105.00	105.50	-4	10,389	-0.04%
2022/12/27	2	106.25	1	105.50	106.00	1	10,486	0.01%
2022/12/26	4.1	106.85	4	107.25	105.00	0.1	10,496	0.00%
2022/12/23	3	104.67	4.1	104.39	106.50	-1.1	10,489	-0.01%
2022/12/22	1.1	103.52	7.1	104.64	105.00	-6	10,577	-0.06%
2022/12/21	5	100.90	4	101.25	101.00	1	10,486	0.01%
2022/12/20	26.1	103.50	21	102.95	100.00	5.1	10,440	0.05%
2022/12/19	29.2	103.80	5	103.50	103.00	24.2	10,318	0.23%
2022/12/16	33.7	108.86	19.2	108.26	107.00	14.4	10,187	0.14%
2022/12/15	13.1	113.04	69.9	114.74	114.00	-56.8	9,893	-0.57%
2022/12/14	9	106.56	21.1	106.83	107.00	-12.1	9,425	-0.13%
2022/12/13	3	102.67	3	103.83	102.50	0	9,380	0.00%
2022/12/12	3.1	100.84	3	102.00	102.50	0.1	9,527	0.00%
2022/12/09	7	102.36	3	102.50	102.50	4	9,695	0.04%
2022/12/08	11.2	101.08	12.1	102.30	102.50	-0.9	9,983	-0.01%
2022/12/07	15.4	100.60	9.1	100.88	101.00	6.3	10,046	0.06%
2022/12/06	13.5	104.80	16.5	103.88	103.50	-3	10,246	-0.03%
2022/12/05	12.2	108.88	3	108.51	108.00	9.1	10,310	0.09%
2022/12/02	4.1	111.00	10.1	110.95	111.00	-6	10,365	-0.06%
2022/12/01	9.1	111.06	21.8	111.83	112.50	-12.7	10,376	-0.12%
2022/11/30	11	108.45	13.9	109.04	108.00	-2.9	10,259	-0.03%
2022/11/29	2	107.25	7.1	108.00	108.00	-5.1	10,182	-0.05%
2022/11/28	6	108.25	5	108.80	108.50	1	10,151	0.01%
2022/11/25	38.1	109.30	38.1	109.25	107.50	0	10,102	0.00%
2022/11/24	7.3	106.84	7	106.57	107.00	0.3	9,830	0.00%
2022/11/23	24.1	106.70	20.8	106.14	105.50	3.3	9,809	0.03%
2022/11/22	8.1	107.43	6	107.50	107.00	2	9,772	0.02%
2022/11/21	22.4	109.42	18.1	108.65	108.00	4.3	9,725	0.04%
2022/11/18	110	111.49	125.5	112.17	113.00	-15.5	9,512	-0.16%	大買/大賣/
2022/11/17	12	105.00	28.6	106.37	107.00	-16.6	9,089	-0.18%
2022/11/16	18	103.03	33.4	103.29	104.00	-15.4	8,886	-0.17%
2022/11/15	11.2	98.75	8	99.10	99.00	3.2	8,682	0.04%
2022/11/14	6	99.57	5	99.80	100.50	1	8,649	0.01%
2022/11/11	10.2	102.08	13	101.81	101.00	-2.8	8,571	-0.03%
2022/11/10	9	100.46	6	100.92	100.50	3	8,519	0.04%
2022/11/09	9	100.42	38	101.29	102.50	-29	8,495	-0.34%
2022/11/08	19	102.00	7	101.64	101.00	12	8,550	0.14%
2022/11/07	24.1	100.35	31.6	101.42	102.00	-7.5	8,528	-0.09%
2022/11/04	25.2	95.98	10.2	96.33	96.80	15	8,287	0.18%
2022/11/03	3.1	94.31	18.1	94.46	95.10	-15	8,107	-0.19%
2022/11/02	8	92.26	8	92.10	92.50	0	7,989	0.00%
2022/11/01	6	91.67	5	92.18	91.50	1	7,996	0.01%
2022/10/31	3	92.33	3.2	92.51	92.50	-0.2	8,003	0.00%
2022/10/28	1	93.20	7	93.21	92.50	-6	8,131	-0.07%
2022/10/27	24	92.43	26	92.51	93.00	-2	8,161	-0.02%
2022/10/26	1.2	91.53	15.2	92.01	91.30	-14	8,133	-0.17%
2022/10/25	8	89.38	13	90.51	90.20	-5	8,121	-0.06%
2022/10/24	11	90.82	8	91.81	90.00	3	8,135	0.04%
2022/10/21	6	88.88	11.2	89.75	90.30	-5.2	8,075	-0.06%
2022/10/20	45.2	90.10	43	89.95	90.00	2.2	8,092	0.03%
2022/10/19	13	90.32	20.2	90.85	91.60	-7.2	8,056	-0.09%
2022/10/18	25.1	88.72	49.5	89.69	89.30	-24.4	7,844	-0.31%
2022/10/17	13.2	80.25	12	80.68	83.10	1.2	7,549	0.02%
2022/10/14	4	82.50	0	0.00	82.10	4	7,581	0.05%
2022/10/13	2	83.00	16	83.07	82.90	-14	7,723	-0.18%
2022/10/12	3.1	82.67	9	82.54	82.70	-5.9	7,919	-0.07%
2022/10/11	5	82.90	9	83.26	82.90	-4	7,973	-0.05%
2022/10/07	21.4	85.53	22	84.95	84.80	-0.6	7,914	-0.01%
2022/10/06	9	89.79	5	90.96	89.00	4	7,802	0.05%
2022/10/05	11	90.96	7	91.13	90.60	4	7,777	0.05%
2022/10/04	17.2	90.38	16	91.45	90.70	1.2	7,749	0.02%
2022/10/03	0	0.00	6	88.28	88.40	-6	7,675	-0.08%
2022/09/30	20.1	87.26	10	88.14	88.30	10.1	7,713	0.13%
2022/09/29	14	89.75	7	90.67	88.90	7	7,691	0.09%
2022/09/28	2	88.85	14.1	89.71	88.40	-12.1	7,664	-0.16%
2022/09/27	4.1	89.09	11	89.91	89.00	-6.9	7,667	-0.09%
2022/09/26	6.1	89.89	1	90.50	89.20	5.1	7,668	0.07%
2022/09/23	5	92.92	2	92.00	92.20	3	7,904	0.04%
2022/09/22	6	90.25	25.3	92.50	93.00	-19.3	7,956	-0.24%
2022/09/21	22.4	90.49	10	90.73	90.00	12.4	7,830	0.16%
2022/09/20	20.2	93.95	4	93.80	93.20	16.2	7,646	0.21%
2022/09/19	4	95.28	26	95.10	95.30	-22	7,475	-0.29%
2022/09/16	24	95.01	16.1	94.14	93.70	7.9	7,292	0.11%
2022/09/15	20	93.53	54.7	94.89	95.50	-34.7	7,172	-0.48%
2022/09/14	28.1	91.75	16.1	92.42	91.00	12	6,920	0.17%
2022/09/13	16.5	93.61	39.3	94.42	92.90	-22.8	6,768	-0.34%
2022/09/12	16	89.73	44.3	90.39	91.10	-28.3	6,573	-0.43%
2022/09/08	6	84.95	52.3	83.99	86.20	-46.3	6,484	-0.71%
2022/09/07	11	80.35	2	80.35	80.30	9	6,467	0.14%
2022/09/06	10.4	82.16	8	81.35	81.20	2.4	6,615	0.04%
2022/09/05	6	83.77	6.1	83.57	83.50	-0.1	6,663	0.00%
2022/09/02	0	0.00	10.5	85.01	85.10	-10.5	6,708	-0.16%
2022/09/01	3.1	84.11	2	84.30	83.90	1.1	6,762	0.02%
2022/08/31	3	84.87	6	85.37	85.90	-3	6,740	-0.04%
2022/08/30	6	84.57	1	85.30	84.50	5	6,789	0.07%
2022/08/29	4.1	83.82	6	84.62	84.80	-1.9	6,829	-0.03%
2022/08/26	17	86.30	8	86.46	87.00	9	6,799	0.13%
2022/08/25	5	84.82	13	85.35	85.70	-8	6,768	-0.12%
2022/08/24	5.1	83.42	1	84.20	83.50	4.1	6,749	0.06%
2022/08/23	2	83.45	8	83.41	83.50	-6	6,791	-0.09%
2022/08/22	7.1	85.43	2	85.70	85.00	5.1	6,893	0.07%
2022/08/19	7	87.00	10	87.22	87.10	-3	6,903	-0.04%
2022/08/18	9	85.53	35	86.10	86.90	-26	6,890	-0.38%
2022/08/17	5	84.94	13.6	85.01	85.30	-8.6	6,838	-0.13%
2022/08/16	9.3	83.87	4	84.50	83.60	5.3	6,825	0.08%
2022/08/15	23	84.93	42	84.88	85.20	-19	6,797	-0.28%
2022/08/12	41	82.26	16.1	81.79	82.80	24.9	6,669	0.37%
2022/08/11	2	80.35	8	80.80	80.30	-6	6,549	-0.09%
2022/08/10	4	79.28	2	79.40	79.30	2	6,543	0.03%
2022/08/09	5.3	78.97	10	79.57	79.90	-4.7	6,553	-0.07%
2022/08/08	7.3	79.41	2	80.30	79.70	5.3	6,590	0.08%
2022/08/05	14.1	80.37	4	80.45	80.60	10.1	6,588	0.15%
2022/08/04	23.3	80.39	15	81.07	79.60	8.3	6,598	0.13%
2022/08/03	30.1	92.12	19	92.15	92.30	11.1	6,507	0.17%
2022/08/02	29	92.11	8.5	92.26	92.20	20.5	6,427	0.32%
2022/08/01	13	92.55	16	92.60	93.30	-3	6,343	-0.05%
2022/07/29	21	91.01	2	91.20	91.40	19	6,304	0.30%
2022/07/28	14.3	91.51	9	92.23	90.70	5.3	6,307	0.08%
2022/07/27	12.3	90.19	4.2	89.94	91.00	8.2	6,285	0.13%
2022/07/26	34.4	91.88	2.5	91.46	89.80	31.9	6,222	0.51%
2022/07/25	12.1	94.04	13.1	94.09	94.00	-1	6,130	-0.02%
2022/07/22	30.7	96.04	5	95.74	95.30	25.7	6,050	0.42%
2022/07/21	13	96.96	19.1	97.42	97.90	-6.1	5,927	-0.10%
2022/07/20	14.4	96.51	11.1	96.39	96.80	3.3	5,880	0.06%
2022/07/19	36	93.80	30.3	94.21	93.80	5.7	5,812	0.10%
2022/07/18	8	90.33	14.1	90.52	91.80	-6.1	5,674	-0.11%
2022/07/15	6.1	87.60	4.1	87.33	87.40	2	5,653	0.04%
2022/07/14	4	86.95	4.4	86.99	87.40	-0.4	5,744	-0.01%
2022/07/13	7.1	85.99	4.1	86.05	86.00	3.1	5,840	0.05%
2022/07/12	24.3	83.79	2	83.60	83.40	22.3	5,872	0.38%
2022/07/11	3.1	87.47	2.1	87.54	87.50	1.1	5,853	0.02%
2022/07/08	1.7	88.37	16.5	88.96	89.30	-14.8	5,914	-0.25%
2022/07/07	10.4	85.31	4	86.05	86.70	6.4	5,950	0.11%
2022/07/06	8.2	86.88	15.3	87.37	86.00	-7.1	6,044	-0.12%
2022/07/05	5.4	85.17	11.2	85.68	86.20	-5.8	6,044	-0.10%
2022/07/04	12.2	82.45	15	82.81	83.40	-2.8	6,076	-0.05%
2022/07/01	100	83.13	52.2	82.48	81.50	47.8	6,107	0.78%
2022/06/30	8.8	89.51	3	88.70	88.70	5.8	5,859	0.10%
2022/06/29	3.8	91.35	2	92.10	92.00	1.8	5,812	0.03%
2022/06/28	11.2	94.23	10	93.31	93.00	1.2	5,798	0.02%
2022/06/27	4.3	95.08	5	95.48	95.30	-0.7	5,842	-0.01%
2022/06/24	0.3	93.77	5.1	94.12	94.10	-4.7	5,882	-0.08%
2022/06/23	1.1	93.45	5.3	93.65	92.30	-4.2	5,883	-0.07%
2022/06/22	12	93.76	5	93.58	92.10	7	5,892	0.12%
2022/06/21	2	96.28	45	95.59	96.50	-43	5,892	-0.73%
2022/06/20	18.1	95.04	13	95.85	93.90	5.1	5,958	0.08%
2022/06/17	10.1	97.62	9	98.48	98.00	1.1	6,056	0.02%
2022/06/16	9.5	100.36	10.1	99.23	98.80	-0.6	6,177	-0.01%
2022/06/15	36.1	100.95	9	102.44	100.00	27.1	6,163	0.44%
2022/06/14	8.1	103.01	9	103.94	104.00	-0.9	6,154	-0.01%
2022/06/13	28.2	105.61	14	105.96	106.00	14.2	6,167	0.23%
2022/06/10	25	110.24	4.3	109.88	109.50	20.7	6,272	0.33%
2022/06/09	73	114.38	8	113.88	114.00	65	6,453	1.01%
2022/06/08	14.2	115.17	7.5	115.40	114.50	6.7	6,731	0.10%
2022/06/07	1.1	113.55	13.3	112.69	114.00	-12.2	6,811	-0.18%
2022/06/06	4.3	110.88	0.3	111.20	110.50	4.1	6,889	0.06%
2022/06/02	4.8	111.59	1	112.00	110.50	3.8	7,007	0.05%
2022/06/01	6.1	112.59	2	113.25	112.50	4.1	7,227	0.06%
2022/05/31	3	112.17	1	112.01	113.00	2	7,306	0.03%
2022/05/30	15.2	112.37	11	112.91	112.50	4.2	7,376	0.06%
2022/05/27	2.3	107.80	5.1	108.10	108.00	-2.8	7,348	-0.04%
2022/05/26	4	104.88	2	105.00	105.00	2	7,523	0.03%
2022/05/25	6.3	106.15	2.6	105.21	105.50	3.7	7,686	0.05%
2022/05/24	12.9	105.47	21.2	105.45	104.50	-8.3	7,831	-0.11%
2022/05/23	4.5	105.76	0	0.00	105.50	4.5	7,936	0.06%
2022/05/20	20.5	107.44	0	0.00	107.00	20.5	8,155	0.25%
2022/05/19	6.4	108.90	1.4	108.93	109.00	5.1	8,269	0.06%
2022/05/18	4.5	110.50	7	110.36	110.50	-2.5	8,338	-0.03%
2022/05/17	5	108.60	5.1	108.82	108.50	-0.1	8,414	0.00%
2022/05/16	9.5	108.37	3	108.17	107.50	6.5	8,507	0.08%
2022/05/13	8	106.50	5	107.80	108.00	3	8,587	0.03%
2022/05/12	12	105.21	7	105.93	105.50	5	8,662	0.06%
2022/05/11	17.1	106.79	4	107.50	106.00	13.1	8,893	0.15%
2022/05/10	6.1	109.38	8.1	108.38	110.00	-1.9	8,902	-0.02%
2022/05/09	10	111.50	2	111.00	110.00	8	9,013	0.09%
2022/05/06	13.1	111.50	4	111.63	111.50	9.1	9,231	0.10%
2022/05/05	9.1	115.77	8	115.75	114.50	1.1	9,365	0.01%
2022/05/04	5	114.00	4	114.26	115.00	1	9,416	0.01%
2022/05/03	2	109.00	5	110.30	111.00	-3	9,440	-0.03%
2022/04/29	8.4	109.82	6.2	111.32	108.50	2.2	9,485	0.02%
2022/04/28	4.3	107.68	4	108.25	108.00	0.3	9,529	0.00%
2022/04/27	6.3	105.84	36	105.96	107.50	-29.7	9,616	-0.31%
2022/04/26	12.1	108.55	8.1	108.55	108.50	4	9,599	0.04%
2022/04/25	7.2	107.51	22.6	108.68	107.00	-15.4	9,596	-0.16%
2022/04/22	4.9	113.55	2	113.00	111.50	2.9	9,530	0.03%
2022/04/21	9	114.83	0	0.00	113.50	9	9,544	0.09%
2022/04/20	8.1	114.94	6	115.75	116.00	2.1	9,565	0.02%
2022/04/19	10.4	113.53	4	114.00	113.50	6.4	9,539	0.07%
2022/04/18	2	111.00	4	112.13	111.00	-2	9,657	-0.02%
2022/04/15	10.1	113.74	13	113.04	112.50	-2.9	9,847	-0.03%
2022/04/14	12.3	115.87	17.4	115.20	114.50	-5.1	10,028	-0.05%
2022/04/13	57.5	116.17	13	116.27	116.00	44.5	10,073	0.44%
2022/04/12	12.3	116.52	13	116.73	117.00	-0.7	10,092	-0.01%
2022/04/11	14.2	120.19	14	122.00	119.50	0.2	10,188	0.00%
2022/04/08	19.2	122.40	3	122.25	122.50	16.2	10,174	0.16%
2022/04/07	17.2	124.03	6	123.83	122.50	11.2	10,113	0.11%
2022/04/06	11.9	128.40	6	127.33	127.50	5.9	10,048	0.06%
2022/04/01	1.4	128.14	3	130.00	130.50	-1.6	10,021	-0.02%
2022/03/31	1	129.50	1	130.50	130.00	0	10,067	0.00%
2022/03/30	6.9	129.67	2.2	131.86	130.00	4.7	10,111	0.05%
2022/03/29	4	132.00	8.2	131.76	131.00	-4.2	10,208	-0.04%
2022/03/28	2.4	130.17	1	131.50	131.50	1.4	10,345	0.01%
2022/03/25	12.4	130.66	16.4	129.83	130.50	-4	10,598	-0.04%
2022/03/24	5.4	128.87	17.4	128.80	129.50	-12	10,745	-0.11%
2022/03/23	12.4	129.22	6	130.08	129.00	6.4	10,883	0.06%
2022/03/22	34	126.65	37	126.88	128.50	-3	11,334	-0.03%
2022/03/21	57.2	132.24	5	134.20	131.00	52.2	11,369	0.46%
2022/03/18	6	129.58	5	129.30	130.50	1	11,535	0.01%
2022/03/17	15	130.73	3	131.83	130.50	12	12,011	0.10%
2022/03/16	24	127.50	10	127.60	127.00	14	12,303	0.11%
2022/03/15	8.3	127.24	4	128.38	126.00	4.3	12,771	0.03%
2022/03/14	12.2	129.23	4.4	129.87	130.50	7.8	13,145	0.06%
2022/03/11	33	133.22	14	133.14	133.00	19	13,092	0.15%
2022/03/10	17.1	140.14	19	141.13	138.50	-1.9	13,162	-0.01%
2022/03/09	23	135.72	34	135.03	136.00	-11	13,254	-0.08%
2022/03/08	9.3	137.27	1	136.00	135.50	8.3	13,304	0.06%
2022/03/07	19.1	140.11	6	139.75	139.50	13.1	13,326	0.10%
2022/03/04	13	148.23	6	148.08	148.00	7	13,289	0.05%
2022/03/03	6.1	148.34	6	149.00	148.50	0.1	13,403	0.00%
2022/03/02	7	145.93	12	145.96	146.00	-5	13,442	-0.04%
2022/03/01	9	144.72	17.9	145.30	145.50	-8.9	13,445	-0.07%
2022/02/25	36.4	139.39	15	142.03	140.00	21.4	13,345	0.16%
2022/02/24	14.8	142.15	4	144.13	141.00	10.8	13,363	0.08%
2022/02/23	5.6	144.88	29.1	145.43	148.00	-23.5	13,405	-0.18%
2022/02/22	42.3	141.15	14.7	143.02	140.00	27.6	13,560	0.20%
2022/02/21	21.2	148.00	3	149.00	147.50	18.2	13,689	0.13%
2022/02/18	15.5	150.95	8	151.75	152.50	7.5	13,886	0.05%
2022/02/17	9	152.39	8	153.50	152.50	1	14,252	0.01%
2022/02/16	10.1	152.65	4	153.00	151.50	6.1	14,789	0.04%
2022/02/15	5	149.70	21.8	150.15	149.50	-16.8	15,392	-0.11%
2022/02/14	10.6	144.90	7	145.00	143.50	3.6	15,733	0.02%
2022/02/11	46.1	150.41	17	149.82	148.00	29.1	16,225	0.18%
2022/02/10	19.1	151.05	8	150.94	150.00	11	16,909	0.07%
2022/02/09	7.2	152.55	7.6	153.07	152.50	-0.5	17,851	0.00%
2022/02/08	13.1	150.31	17.1	151.71	152.50	-4	18,397	-0.02%
2022/02/07	6	143.92	13	143.42	146.00	-7	18,438	-0.04%
2022/01/26	17	138.74	5	140.20	137.50	12	18,851	0.06%
2022/01/25	2	140.25	7	141.29	142.00	-5	19,252	-0.03%
2022/01/24	6	136.67	6	137.83	140.00	0	19,863	0.00%
2022/01/21	16.4	140.04	19	141.39	141.00	-2.6	20,164	-0.01%
2022/01/20	10.5	142.64	3	143.67	142.00	7.5	20,174	0.04%
2022/01/19	1	143.00	1.1	143.98	143.50	0	20,165	0.00%
2022/01/18	2.4	143.80	8	143.44	143.00	-5.7	20,268	-0.03%
2022/01/17	5	140.40	5	140.10	140.50	0	20,318	0.00%
2022/01/14	10	136.60	10	137.65	138.50	0	20,520	0.00%
2022/01/13	10.1	140.60	4.1	139.89	139.50	6	21,100	0.03%
2022/01/12	5.1	142.18	6	142.75	142.00	-0.9	21,156	0.00%
2022/01/11	31.4	143.12	12.2	142.24	141.00	19.2	21,319	0.09%
2022/01/10	13.1	146.35	20	146.48	149.00	-6.9	21,764	-0.03%
2022/01/07	28	147.90	29.2	146.64	147.50	-1.2	21,736	-0.01%
2022/01/06	8.1	152.07	17	153.35	154.50	-8.9	21,802	-0.04%
2022/01/05	3	153.33	14	152.61	154.00	-11	22,262	-0.05%
2022/01/04	29.2	154.66	7	153.57	152.50	22.2	23,353	0.10%
2022/01/03	7	155.29	18	154.53	156.50	-11	24,034	-0.05%
2021/12/30	21.1	154.49	5	153.80	155.50	16.1	24,047	0.07%
2021/12/29	7.1	155.55	15.1	154.76	154.00	-8	24,031	-0.03%
2021/12/28	14.7	156.16	13	156.46	156.50	1.7	24,030	0.01%
2021/12/27	26.3	158.06	19	157.74	155.00	7.3	24,009	0.03%
2021/12/24	4	155.00	19	154.76	156.00	-15	23,957	-0.06%
2021/12/23	10	156.55	7	155.93	155.00	3	23,949	0.01%
2021/12/22	34	156.53	31	156.95	157.00	3	23,896	0.01%
2021/12/21	22	152.45	25	153.40	155.00	-3	23,739	-0.01%
2021/12/20	31.1	155.76	23	154.09	153.50	8.1	23,512	0.03%
2021/12/17	25	154.84	3	154.01	154.50	22	23,365	0.09%
2021/12/16	61.8	161.49	82.1	161.43	158.00	-20.3	23,232	-0.09%
2021/12/15	16	152.50	30.2	153.11	152.50	-14.2	22,701	-0.06%
2021/12/14	30.3	153.18	30.3	153.25	151.50	0	22,456	0.00%
2021/12/13	45	158.56	35.1	159.71	160.00	9.9	22,105	0.04%
2021/12/10	30	150.08	39.1	149.58	152.50	-9.1	21,555	-0.04%
2021/12/09	33.5	146.64	52	146.91	148.00	-18.5	21,107	-0.09%
2021/12/08	33	141.50	68	140.42	142.50	-35	20,581	-0.17%
2021/12/07	18	133.11	12	133.79	132.50	6	20,071	0.03%
2021/12/06	41	134.38	6.2	134.57	134.50	34.9	19,908	0.18%
2021/12/03	1	140.50	44	140.74	141.00	-43	19,687	-0.22%
2021/12/02	17	136.94	9.2	137.83	136.50	7.8	19,627	0.04%
2021/12/01	12	135.75	15.2	137.66	139.00	-3.2	19,526	-0.02%
2021/11/30	20.4	135.85	21	137.31	136.00	-0.7	19,466	0.00%
2021/11/29	18	129.97	16.2	130.87	132.00	1.9	19,444	0.01%
2021/11/26	8	133.88	34.2	134.51	135.00	-26.2	19,377	-0.14%
2021/11/25	13.1	134.69	19.1	135.21	134.00	-6	19,277	-0.03%
2021/11/24	11	133.09	8	133.13	134.00	3	19,241	0.02%
2021/11/23	18.1	134.75	29.7	134.64	134.50	-11.6	19,141	-0.06%
2021/11/22	39.4	138.80	10	138.05	138.00	29.4	18,983	0.15%
2021/11/19	27.5	140.66	127.2	140.87	141.00	-99.7	18,878	-0.53%	大賣/
2021/11/18	37.3	141.43	20	140.40	138.50	17.3	18,774	0.09%
2021/11/17	21.3	139.69	32	139.70	143.00	-10.7	18,459	-0.06%
2021/11/16	10	139.75	53	139.84	140.50	-43	18,248	-0.24%
2021/11/15	106	137.88	66	137.49	136.00	40	17,904	0.22%	大買/
2021/11/12	50.1	133.68	92	133.94	135.50	-41.9	17,418	-0.24%
2021/11/11	28.5	137.96	37	138.38	137.00	-8.5	16,805	-0.05%
2021/11/10	52	138.64	52	138.39	139.00	0	16,617	0.00%
2021/11/09	115	137.96	81.5	135.90	136.50	33.5	16,104	0.21%	大買/
2021/11/08	53.1	132.03	141.3	131.24	133.50	-88.2	15,262	-0.58%	大賣/
2021/11/05	84.1	125.52	73	125.12	124.00	11.1	14,409	0.08%
2021/11/04	22	122.64	19	122.37	121.00	3	13,781	0.02%
2021/11/03	21	120.52	27	120.85	123.00	-6	13,598	-0.04%
2021/11/02	54.5	120.05	46	119.09	118.50	8.5	13,020	0.07%
2021/11/01	36.1	117.91	220.5	117.96	119.50	-184.4	12,583	-1.47%	大賣/鉅額交易
2021/10/29	19.3	111.84	28.2	111.11	112.50	-8.9	11,904	-0.07%
2021/10/28	5	107.40	5	107.10	107.50	0	11,594	0.00%
2021/10/27	14	107.71	9	107.55	108.00	5	11,525	0.04%
2021/10/26	16	106.66	17	106.59	105.50	-1	11,465	-0.01%
2021/10/25	9	104.67	9.2	104.94	104.00	-0.1	11,395	0.00%
2021/10/22	18.2	105.99	19	106.05	105.00	-0.8	11,377	-0.01%
2021/10/21	65.2	111.67	50.2	110.71	106.50	14.9	11,294	0.13%
2021/10/20	12.6	110.02	12	110.42	110.00	0.6	10,860	0.01%
2021/10/19	11	108.95	20.5	109.05	110.00	-9.5	10,784	-0.09%
2021/10/18	45	109.50	66	110.77	107.00	-21	10,665	-0.20%
2021/10/15	13	105.58	31.3	106.43	107.00	-18.3	10,137	-0.18%
2021/10/14	35.2	105.67	59	104.67	104.50	-23.9	9,964	-0.24%
2021/10/13	53	106.24	108.8	106.07	107.00	-55.8	9,776	-0.57%	大賣/
2021/10/12	98	103.66	115.8	104.39	105.00	-17.8	9,222	-0.19%	大賣/
2021/10/08	55	97.79	116.4	99.01	100.50	-61.4	8,078	-0.76%	大賣/
2021/10/07	0	0.00	27	91.07	91.80	-27	7,290	-0.37%
2021/10/06	6.1	84.08	6	84.47	83.50	0.1	7,296	0.00%
2021/10/05	4	84.13	7	84.36	84.90	-3	7,486	-0.04%
2021/10/04	3.1	85.74	2.3	86.64	84.80	0.8	7,591	0.01%
2021/10/01	9.1	85.99	13.1	85.99	86.00	-4	7,741	-0.05%
2021/09/30	5.1	86.16	12.1	86.68	86.80	-7.1	7,810	-0.09%
2021/09/29	43.1	86.89	15.1	86.93	86.90	28.1	7,877	0.36%
2021/09/28	8.2	89.69	19.1	90.04	89.70	-10.9	7,928	-0.14%
2021/09/27	9	90.87	7.3	90.96	90.50	1.7	7,945	0.02%
2021/09/24	8	93.06	9	93.28	92.10	-1	7,949	-0.01%
2021/09/23	10	92.83	36.4	92.50	93.00	-26.4	7,945	-0.33%
2021/09/22	5	91.16	7	90.73	91.00	-2	7,995	-0.03%
2021/09/17	4	90.85	5	90.78	91.10	-1	8,137	-0.01%
2021/09/16	0	0.00	10	90.48	90.90	-10	8,304	-0.12%
2021/09/15	5.1	89.10	15.4	89.16	89.00	-10.3	8,329	-0.12%
2021/09/14	1	90.20	2.2	90.62	90.20	-1.2	8,458	-0.01%
2021/09/13	8	90.40	12	90.80	90.10	-4	8,842	-0.04%
2021/09/10	1	90.30	6	90.00	90.30	-5	9,126	-0.05%
2021/09/09	15	88.53	3	89.40	89.90	12	9,546	0.13%
2021/09/08	13	89.13	6	89.25	87.70	7	9,669	0.07%
2021/09/07	16.2	92.16	14	92.19	91.30	2.2	9,625	0.02%
2021/09/06	16.2	91.30	25.1	91.04	90.70	-8.9	9,556	-0.09%
2021/09/03	5	89.36	10	89.96	90.20	-5	9,531	-0.05%
2021/09/02	25.4	90.50	4	91.98	88.80	21.4	9,559	0.22%
2021/09/01	17.1	88.78	27	89.26	91.50	-9.9	9,567	-0.10%
2021/08/31	0.1	86.38	47	86.86	87.80	-46.9	9,523	-0.49%
2021/08/30	18.5	85.32	0.1	85.70	85.30	18.4	9,551	0.19%
2021/08/27	1	85.90	10.1	86.20	86.30	-9.1	9,540	-0.09%
2021/08/26	5.1	86.32	7	86.34	86.00	-1.9	9,584	-0.02%
2021/08/25	33.1	86.76	47.6	87.08	87.20	-14.6	9,663	-0.15%
2021/08/24	38.2	86.40	20.1	86.85	86.20	18.1	9,735	0.19%
2021/08/23	31.1	83.06	1.1	83.32	83.20	30	9,652	0.31%
2021/08/20	54.7	81.33	0.1	82.60	81.50	54.6	9,748	0.56%
2021/08/19	25.1	83.27	21.5	83.35	83.10	3.6	9,724	0.04%
2021/08/18	35.2	83.99	12	84.07	86.40	23.2	9,819	0.24%
2021/08/17	12.2	87.45	26.5	86.58	85.60	-14.3	10,014	-0.14%
2021/08/16	40	88.43	3	87.30	88.10	37	10,070	0.37%
2021/08/13	3	92.07	1	92.90	92.50	2	10,272	0.02%
2021/08/12	5.3	91.45	32	91.24	94.60	-26.7	10,641	-0.25%
2021/08/11	19.1	94.82	3	95.70	92.80	16.1	10,843	0.15%
2021/08/10	3	97.63	12	97.62	97.60	-9	11,111	-0.08%
2021/08/09	6	99.75	21	100.00	99.10	-15	11,543	-0.13%
2021/08/06	5	97.64	12	97.53	97.90	-7	11,848	-0.06%
2021/08/05	12.1	97.28	11	97.24	97.20	1.1	12,496	0.01%
2021/08/04	3	99.17	4	99.18	99.30	-1	12,478	-0.01%
2021/08/03	12	98.80	11	98.64	98.50	1	12,714	0.01%
2021/08/02	9	99.61	0	0.00	99.50	9	13,015	0.07%
2021/07/30	2	100.25	4	99.90	100.00	-2	13,181	-0.02%
2021/07/29	15.1	99.07	7	99.64	98.80	8.1	13,315	0.06%
2021/07/28	16.1	99.72	9	100.28	99.50	7.1	13,431	0.05%
2021/07/27	15	102.67	5.4	104.04	101.00	9.7	13,611	0.07%
2021/07/26	5.1	101.01	45.1	100.60	101.00	-40	13,723	-0.29%
2021/07/23	10	97.24	3	97.63	97.00	7	13,571	0.05%
2021/07/22	21	97.46	7	97.80	97.30	14	13,652	0.10%
2021/07/21	8	95.83	18	97.64	96.10	-10	13,730	-0.07%
2021/07/20	102	100.31	17	99.11	98.90	85	13,774	0.62%	大買/
2021/07/19	18	99.00	33.2	99.72	100.00	-15.2	13,920	-0.11%
2021/07/16	12	97.68	10.1	98.19	97.80	2	13,929	0.01%
2021/07/15	5.3	97.34	1	97.40	97.40	4.3	13,973	0.03%
2021/07/14	18	96.05	11	95.63	95.30	7	14,038	0.05%
2021/07/13	30.3	98.36	11.2	98.69	97.20	19.1	14,178	0.13%
2021/07/12	62.8	98.75	38	98.82	97.60	24.8	14,447	0.17%
2021/07/09	18.3	101.56	11.4	101.44	101.00	6.9	14,393	0.05%
2021/07/08	23.2	106.07	2	106.50	105.50	21.2	14,472	0.15%
2021/07/07	25	112.20	20	112.10	113.00	5	14,399	0.03%
2021/07/06	36	112.67	6	112.68	112.50	30.1	14,384	0.21%
2021/07/05	14	111.46	36	110.22	111.50	-22	14,430	-0.15%
2021/07/02	9.3	107.11	13	107.58	107.00	-3.7	14,340	-0.03%
2021/07/01	9	106.89	6	106.83	107.00	3	14,338	0.02%
2021/06/30	26	107.00	14	107.39	107.50	12	14,348	0.08%
2021/06/29	28.4	107.77	18.6	107.08	106.50	9.8	14,334	0.07%
2021/06/28	62.1	106.28	19	107.24	110.00	43.1	14,388	0.30%
2021/06/25	142.1	108.32	5.2	109.02	108.50	136.9	14,245	0.96%	大買/鉅額交易
2021/06/24	23.2	111.85	9	112.11	112.00	14.2	14,121	0.10%
2021/06/23	24	111.46	7.2	111.46	110.50	16.8	14,188	0.12%
2021/06/22	87.5	114.63	42	115.01	111.00	45.5	14,126	0.32%
2021/06/21	69.8	119.97	30	119.84	118.00	39.8	13,793	0.29%
2021/06/18	44	120.70	76.3	122.18	125.00	-32.3	13,541	-0.24%
2021/06/17	7	113.93	27	114.17	116.00	-20	13,286	-0.15%
2021/06/16	46	112.51	34.1	112.17	112.00	11.9	13,203	0.09%
2021/06/15	8	112.50	9	112.56	112.50	-1	13,380	-0.01%
2021/06/11	6	111.92	2.5	111.40	111.00	3.5	13,419	0.03%
2021/06/10	3	114.17	6	114.42	114.00	-3	13,623	-0.02%
2021/06/09	23.1	113.31	43.3	113.48	113.50	-20.2	13,743	-0.15%
2021/06/08	46.1	113.44	33	112.09	110.50	13.1	13,739	0.10%
2021/06/07	23.5	108.54	10.2	109.79	111.50	13.3	13,982	0.09%
2021/06/04	5.7	112.12	3.4	113.06	112.00	2.3	14,326	0.02%
2021/06/03	5	112.10	35.8	112.69	114.00	-30.8	14,526	-0.21%
2021/06/02	46.9	112.37	12	112.46	110.00	34.9	14,698	0.24%
2021/06/01	49	113.85	26.1	114.62	113.50	22.9	14,626	0.16%
2021/05/31	9.3	109.02	8.1	109.31	110.00	1.2	14,522	0.01%
2021/05/28	25	107.74	28	108.39	108.00	-3	14,490	-0.02%
2021/05/27	21	104.83	21.1	105.91	105.00	-0.1	14,401	0.00%
2021/05/26	34.3	104.79	27.3	103.18	103.00	7	14,398	0.05%
2021/05/25	65	103.56	72	105.21	106.00	-7	14,306	-0.05%
2021/05/24	29	98.20	16	97.84	99.10	13	14,150	0.09%
2021/05/21	63.4	98.77	50	99.21	99.60	13.4	14,500	0.09%
2021/05/20	112.1	103.00	74	104.26	102.00	38.1	14,231	0.27%	大買/
2021/05/19	22.3	115.06	14	114.64	113.00	8.3	13,924	0.06%
2021/05/18	25	112.58	32.1	114.13	115.00	-7	13,880	-0.05%
2021/05/17	17.1	106.41	70.3	105.44	106.50	-53.3	13,825	-0.39%
2021/05/14	59	100.79	40.9	103.64	100.00	18.2	13,398	0.14%
2021/05/13	64.3	95.75	78.2	95.40	97.20	-13.9	13,010	-0.11%
2021/05/12	18.2	104.08	16.6	104.63	104.00	1.6	12,347	0.01%
2021/05/11	57	116.93	92	117.12	115.50	-35	12,296	-0.28%
2021/05/10	21.1	128.42	30.1	128.55	128.00	-9	12,100	-0.07%
2021/05/07	17	120.91	7.2	121.02	122.00	9.8	11,789	0.08%
2021/05/06	29.1	121.24	13.3	120.29	120.00	15.7	11,685	0.13%
2021/05/05	13.2	125.38	23	125.65	123.50	-9.9	11,554	-0.09%
2021/05/04	44	123.38	64	123.11	121.50	-20	11,406	-0.18%
2021/05/03	161.1	131.96	62.4	129.60	125.00	98.7	11,245	0.88%	大買/
2021/04/29	8.2	121.76	13.1	122.34	123.00	-4.9	11,012	-0.04%
2021/04/28	8	119.63	14	120.00	120.50	-6	10,953	-0.05%
2021/04/27	22.2	118.55	21.1	118.69	119.00	1	10,947	0.01%
2021/04/26	17.1	112.89	16	115.13	117.00	1.1	10,762	0.01%
2021/04/23	13	109.96	11.1	109.05	111.00	1.9	10,613	0.02%
2021/04/22	12	104.50	4	105.87	104.00	8	10,485	0.08%
2021/04/21	11.2	107.14	0	0.00	106.50	11.2	10,433	0.11%
2021/04/20	21.2	107.13	3.5	107.76	108.00	17.7	10,536	0.17%
2021/04/19	39.1	108.98	20.1	108.62	110.00	19	10,499	0.18%
2021/04/16	25.6	114.26	73.2	115.70	115.50	-47.6	10,319	-0.46%
2021/04/15	38.5	108.75	18.1	108.41	108.00	20.5	10,045	0.20%
2021/04/14	19.1	106.16	146.5	105.59	107.50	-127.4	9,963	-1.28%	大賣/鉅額交易
2021/04/13	109.5	101.58	9	102.78	101.50	100.5	9,837	1.02%	大買/
2021/04/12	13.2	105.20	109.5	106.35	104.00	-96.3	9,844	-0.98%	大賣/
2021/04/09	14	101.47	161	101.21	102.00	-147	9,781	-1.50%	大賣/鉅額交易
2021/04/08	17	99.42	8	99.03	98.80	9	9,660	0.09%
2021/04/07	12	100.11	13	100.45	100.50	-1	9,626	-0.01%
2021/04/06	3	100.16	19.5	100.11	99.60	-16.5	9,614	-0.17%
2021/04/01	18	98.61	2	100.20	98.60	16	9,580	0.17%
2021/03/31	5	99.08	34	99.45	99.80	-29	9,513	-0.30%
2021/03/30	12	97.10	3	97.13	96.80	9	9,388	0.10%
2021/03/29	6	97.02	7	97.67	97.50	-1	9,386	-0.01%
2021/03/26	4	97.50	25.3	96.58	97.30	-21.3	9,390	-0.23%
2021/03/25	13	94.35	8	94.32	94.80	5	9,360	0.05%
2021/03/24	10	96.74	10	97.44	95.80	0	9,397	0.00%
2021/03/23	13	95.72	10.5	96.33	96.70	2.5	9,391	0.03%
2021/03/22	35	98.50	36	97.47	97.10	-1	9,377	-0.01%
2021/03/19	9.3	96.10	7	96.10	96.80	2.3	9,286	0.02%
2021/03/18	11	96.54	62.7	96.66	96.20	-51.6	9,267	-0.56%
2021/03/17	50	94.24	16	94.99	93.70	34	9,111	0.37%
2021/03/16	34	93.41	34	94.18	95.50	0	9,134	0.00%
2021/03/15	21	94.90	19.2	95.54	94.70	1.8	9,070	0.02%
2021/03/12	24	93.70	7	94.04	93.50	17	9,105	0.19%
2021/03/11	97.5	95.58	96	95.53	95.80	1.5	9,014	0.02%
2021/03/10	99	92.54	63.6	92.44	92.40	35.4	8,729	0.41%
2021/03/09	10.5	89.83	44.8	89.66	90.60	-34.3	8,454	-0.41%
2021/03/08	15	87.69	103.4	87.78	87.40	-88.4	8,222	-1.07%	大賣/
2021/03/05	23	84.56	5	84.58	85.40	18	8,024	0.22%
2021/03/04	11	84.59	10	85.00	85.00	1	8,003	0.01%
2021/03/03	10	84.47	4.4	84.96	84.60	5.6	8,022	0.07%
2021/03/02	10	86.38	7.3	85.58	85.30	2.7	7,980	0.03%
2021/02/26	7	86.51	8.5	87.47	87.00	-1.5	7,937	-0.02%
2021/02/25	10.1	87.77	9	88.63	88.00	1.1	7,912	0.01%
2021/02/24	28.1	89.19	28.1	88.66	88.20	0.1	8,013	0.00%
2021/02/23	150	90.97	110.4	91.62	90.20	39.6	8,056	0.49%	大買/大賣/
2021/02/22	17.2	86.47	46	86.94	87.80	-28.8	7,612	-0.38%
2021/02/19	38	84.23	18.2	84.34	85.00	19.8	7,414	0.27%
2021/02/18	38	84.36	20.3	84.67	85.30	17.7	7,308	0.24%
2021/02/17	23	82.84	71.4	83.42	85.10	-48.4	7,090	-0.68%
2021/02/05	28	79.03	24	79.09	79.10	4	6,712	0.06%
2021/02/04	2	77.90	0	0.00	77.00	2	6,653	0.03%
2021/02/03	0	0.00	1	78.90	78.70	-1	6,657	-0.02%
2021/02/02	0	0.00	1	77.90	78.10	-1	6,707	-0.01%
2021/02/01	8	76.78	8	78.36	77.20	0	6,705	0.00%
2021/01/29	0.2	80.20	19.1	79.06	78.90	-18.9	6,681	-0.28%
2021/01/28	6.8	80.00	41	79.72	78.90	-34.2	6,647	-0.51%
2021/01/27	7.1	80.61	14	80.39	80.20	-6.9	6,585	-0.10%
2021/01/26	9	80.61	17.1	80.07	79.60	-8.1	6,558	-0.12%
2021/01/25	5.1	79.92	35	79.98	80.60	-29.9	6,531	-0.46%
2021/01/22	20.1	77.84	41	78.47	78.60	-20.9	6,476	-0.32%
2021/01/21	32	76.33	2.4	75.71	76.10	29.6	6,645	0.45%
2021/01/20	40	77.23	8	77.09	76.00	32	7,126	0.45%
2021/01/18	2	79.35	14	79.70	79.00	-12	7,009	-0.17%
2021/01/15	10.2	80.16	22	80.25	79.90	-11.8	6,970	-0.17%
2021/01/14	36	80.97	22	81.25	80.60	14	6,955	0.20%
2021/01/13	48.5	80.42	54.3	80.56	81.30	-5.9	6,921	-0.08%
2021/01/12	21	79.51	27	79.46	79.00	-6	6,807	-0.09%
2021/01/11	13	78.33	17.2	78.94	79.20	-4.2	6,749	-0.06%
2021/01/08	4	78.88	20.2	78.88	79.10	-16.2	6,695	-0.24%
2021/01/07	14	77.16	7	78.03	78.20	7	6,626	0.11%
2021/01/06	18	77.88	8	77.70	77.80	10	6,613	0.15%
2021/01/05	14	78.72	50.1	79.53	78.90	-36.1	6,566	-0.55%
2021/01/04	3	78.03	19	78.47	78.50	-16	6,500	-0.25%
2020/12/31	4	78.05	2.1	78.28	77.80	1.9	6,519	0.03%
2020/12/30	0.1	77.60	3	77.59	77.90	-3	6,474	-0.05%
2020/12/29	9	77.71	6.5	77.37	77.30	2.5	6,531	0.04%
2020/12/28	3	77.53	8	77.69	77.60	-5	6,546	-0.08%
2020/12/25	8	76.51	9	76.39	76.60	-1	6,659	-0.02%
2020/12/24	30.2	76.98	3	77.33	76.20	27.2	6,847	0.40%
2020/12/23	33.5	76.58	21	76.87	76.30	12.5	6,908	0.18%
2020/12/22	37.1	77.69	32	76.83	76.60	5.1	7,019	0.07%
2020/12/21	27	78.66	2.1	79.14	78.50	24.9	7,021	0.36%
2020/12/18	9	80.46	71	80.57	80.40	-62	6,925	-0.90%
2020/12/17	4	79.80	52	79.78	79.60	-48	6,819	-0.70%
2020/12/16	31.1	78.87	4	79.00	78.80	27.1	6,773	0.40%
2020/12/15	5	77.44	34.1	77.64	77.60	-29.1	6,734	-0.43%
2020/12/14	32.1	77.16	7	78.03	77.10	25.1	6,662	0.38%
2020/12/11	60	77.08	2	77.75	76.90	58	6,681	0.87%
2020/12/10	31	78.53	6	78.45	78.30	25	6,647	0.38%
2020/12/09	44.4	79.81	13.1	80.21	80.00	31.2	6,642	0.47%
2020/12/08	46	82.82	27.1	82.18	81.80	18.9	6,544	0.29%
2020/12/07	25.1	80.06	28	80.24	81.10	-3	6,359	-0.05%
2020/12/04	19	79.64	14	79.62	80.10	5	6,429	0.08%
2020/12/03	18.1	80.46	27	80.69	80.60	-8.9	6,484	-0.14%
2020/12/02	3.1	79.00	1	79.40	78.90	2.1	6,501	0.03%
2020/12/01	0	0.00	8	78.30	78.80	-8	6,622	-0.12%
2020/11/30	13.1	78.76	0	0.00	78.50	13.1	6,923	0.19%
2020/11/27	19	79.33	13	79.60	79.50	6	7,176	0.08%
2020/11/26	2	78.25	6	78.20	78.40	-4	7,174	-0.06%
2020/11/25	14	78.37	8	78.61	78.50	6	7,231	0.08%
2020/11/24	8	78.53	8	78.73	78.10	0	7,298	0.00%
2020/11/23	5	80.16	29	80.32	79.90	-24	7,265	-0.33%
2020/11/20	42	78.79	54	78.78	79.50	-12	7,224	-0.17%
2020/11/19	13.1	76.22	18	76.54	75.60	-4.9	7,241	-0.07%
2020/11/18	4	75.53	2	76.00	75.10	2	7,279	0.03%
2020/11/17	0	0.00	10.2	74.84	74.70	-10.2	7,387	-0.14%
2020/11/16	13	74.14	3	74.53	73.90	10	7,636	0.13%
2020/11/13	2	73.30	3	73.60	73.60	-1	7,980	-0.01%
2020/11/12	2	72.60	4	72.93	73.00	-2	8,477	-0.02%
2020/11/11	19	73.17	7	73.54	73.10	12	8,871	0.14%
2020/11/10	10	72.38	2	73.90	72.60	8	9,046	0.09%
2020/11/09	0.1	73.80	4	73.45	73.80	-3.9	9,208	-0.04%
2020/11/06	3.2	72.69	4	72.95	72.70	-0.8	9,255	-0.01%
2020/11/05	8	72.50	5	72.52	72.00	3	9,277	0.03%
2020/11/04	5	71.68	7	71.70	71.90	-2	9,350	-0.02%
2020/11/03	0	0.00	5	71.90	71.60	-5	9,392	-0.05%
2020/11/02	9	71.33	11	71.58	71.70	-2	9,475	-0.02%
2020/10/30	13	71.76	2	71.85	71.80	11	9,541	0.12%
2020/10/29	52.1	70.86	31	70.17	71.30	21.1	9,498	0.22%
2020/10/28	127.3	73.70	10	72.53	71.90	117.3	9,376	1.25%	大買/鉅額交易
2020/10/27	2	79.50	3	80.00	79.80	-1	8,963	-0.01%
2020/10/26	1	79.60	7	80.11	79.90	-6	9,037	-0.07%
2020/10/23	4	78.75	1	79.10	79.10	3	9,172	0.03%
2020/10/22	4	79.13	4	79.23	78.90	0	9,317	0.00%
2020/10/21	20	78.64	2	78.60	78.70	18	9,496	0.19%
2020/10/20	7	79.07	17.7	79.25	79.40	-10.7	10,003	-0.11%
2020/10/19	0	0.00	8	77.78	77.90	-8	10,231	-0.08%
2020/10/16	10	76.42	0	0.00	76.00	10	10,291	0.10%
2020/10/15	16	77.30	7	77.09	77.50	9	10,417	0.09%
2020/10/14	1	78.80	14	78.72	79.00	-13	10,478	-0.12%
2020/10/13	2	76.20	3	76.47	76.50	-1	10,481	-0.01%
2020/10/12	12	76.13	2	75.90	76.00	10	10,497	0.10%
2020/10/08	13	77.75	6	77.67	77.20	7	10,629	0.07%
2020/10/07	5	76.62	7.1	76.71	76.90	-2.1	10,769	-0.02%
2020/10/06	14	76.80	3.1	76.54	76.70	10.9	11,080	0.10%
2020/10/05	4.1	75.55	25	76.70	77.30	-20.9	11,190	-0.19%
2020/09/30	17	75.38	13	76.79	75.50	4	11,254	0.04%
2020/09/29	36	76.76	2	78.10	76.30	34	11,275	0.30%
2020/09/28	1	78.80	20	79.06	80.60	-19	11,179	-0.17%
2020/09/25	14	76.35	6	76.75	75.40	8	11,178	0.07%
2020/09/24	14	78.72	5	79.82	77.60	9	11,240	0.08%
2020/09/23	6.1	81.40	4	81.43	81.10	2.1	11,329	0.02%
2020/09/22	3	80.97	3	81.27	80.80	0	11,511	0.00%
2020/09/21	3	82.30	13.1	82.70	82.10	-10.1	11,596	-0.09%
2020/09/18	8	82.20	4	81.98	82.30	4	11,651	0.03%
2020/09/17	3	81.83	3	81.43	81.30	0	11,768	0.00%
2020/09/16	19	82.07	17	82.14	80.90	2	11,997	0.02%
2020/09/15	2	81.05	5	81.42	81.30	-3	12,148	-0.02%
2020/09/14	13	81.05	17	81.49	80.60	-4	12,192	-0.03%
2020/09/11	14	78.40	24	78.66	79.20	-10	12,108	-0.08%
2020/09/10	9	78.39	4	78.18	77.60	5	12,109	0.04%
2020/09/09	26	77.85	9	78.28	79.10	17	12,167	0.14%
2020/09/08	17	78.05	17.3	78.21	77.60	-0.3	12,117	0.00%
2020/09/07	51	79.85	20.3	79.76	79.10	30.7	12,086	0.25%
2020/09/04	34	82.61	6	82.93	82.80	28	12,063	0.23%
2020/09/03	64	84.44	93	85.02	85.10	-29	12,021	-0.24%
2020/09/02	60	83.50	2	83.60	82.60	58	11,870	0.49%
2020/09/01	8	86.20	7	86.33	85.70	1	12,056	0.01%
2020/08/31	12	87.44	16	86.29	84.90	-4	12,498	-0.03%
2020/08/28	27	86.79	2	86.95	86.20	25	12,528	0.20%
2020/08/27	9.1	89.39	6.8	89.01	89.70	2.3	12,491	0.02%
2020/08/26	52	88.90	6	88.77	88.30	46	12,498	0.37%
2020/08/25	26	90.35	52	90.05	91.50	-26	12,417	-0.21%
2020/08/24	3	86.27	6	85.40	86.60	-3	12,271	-0.02%
2020/08/21	17	85.71	10	86.01	85.30	7	12,308	0.06%
2020/08/20	45.1	85.47	42	85.64	83.50	3.1	12,342	0.03%
2020/08/19	70	90.93	39	90.98	88.80	31	12,143	0.26%
2020/08/18	57	91.76	83	91.49	91.40	-26	11,859	-0.22%
2020/08/17	44	88.20	36	89.26	86.50	8	11,437	0.07%
2020/08/14	22	84.68	19	85.26	85.50	3	11,215	0.03%
2020/08/13	10	83.58	35	82.99	84.00	-25	11,144	-0.22%
2020/08/12	17.9	80.13	8	80.24	79.90	9.9	11,150	0.09%
2020/08/11	5	81.90	12	82.08	82.00	-7	11,431	-0.06%
2020/08/10	17	80.72	5.5	80.41	80.10	11.5	11,944	0.10%
2020/08/07	2	82.95	12	83.00	82.40	-10	12,239	-0.08%
2020/08/06	21	83.62	5	84.04	82.50	16	12,885	0.12%
2020/08/05	20	85.06	81	84.17	85.50	-61	13,069	-0.47%
2020/08/04	3	83.90	13	83.82	84.60	-10	13,077	-0.08%
2020/08/03	5	83.10	14	82.96	82.50	-9	13,113	-0.07%
2020/07/31	9.2	84.16	9.7	84.19	84.00	-0.5	13,029	0.00%
2020/07/30	2	85.90	12	85.92	86.50	-10	12,979	-0.08%
2020/07/29	25	85.44	9	86.00	83.60	16	12,920	0.12%
2020/07/28	44	83.94	19	84.58	84.40	25	12,794	0.20%
2020/07/27	41	84.48	13	84.15	84.70	28	12,699	0.22%
2020/07/24	19	83.33	41	84.10	82.40	-22	12,506	-0.18%
2020/07/23	21	78.27	41	78.35	78.70	-20	12,017	-0.17%
2020/07/22	5	74.98	6	75.38	75.30	-1	11,727	-0.01%
2020/07/21	8	74.51	4	75.78	74.40	4	11,633	0.03%
2020/07/20	16	72.91	10	73.35	73.90	6	11,496	0.05%
2020/07/17	3	73.03	13	72.84	73.20	-10	11,448	-0.09%
2020/07/16	6	71.92	14	72.99	72.10	-8	11,417	-0.07%
2020/07/15	14	71.98	13	72.59	72.00	1	11,392	0.01%
2020/07/14	9	73.29	25	74.09	73.70	-16	11,340	-0.14%
2020/07/13	70	74.51	30	74.79	72.10	40	11,228	0.36%
2020/07/10	13	71.85	26	71.99	72.00	-13	11,055	-0.12%
2020/07/09	19	70.79	2	70.65	70.80	17	11,008	0.15%
2020/07/08	15.2	71.08	11	71.64	71.40	4.2	10,907	0.04%
2020/07/07	17	70.74	5	70.92	70.50	12	10,759	0.11%
2020/07/06	7	70.91	17	71.53	71.70	-10	10,716	-0.09%
2020/07/03	26	70.40	21	70.87	70.30	5	10,669	0.05%
2020/07/02	16	67.38	39	68.69	69.30	-23	10,545	-0.22%
2020/07/01	15	67.92	38	68.27	68.10	-23	10,512	-0.22%
2020/06/30	7	65.39	3	65.67	65.50	4	10,615	0.04%
2020/06/29	2	65.05	4	65.15	66.00	-2	10,749	-0.02%
2020/06/24	26	65.72	6.2	65.65	65.40	19.8	10,793	0.18%
2020/06/23	9	66.26	15.7	66.56	66.90	-6.7	10,835	-0.06%
2020/06/22	12	64.72	30	65.20	65.10	-18	10,675	-0.17%
2020/06/19	24	63.64	4	64.28	63.00	20	10,546	0.19%
2020/06/18	5	64.66	23	64.35	64.80	-18	10,482	-0.17%
2020/06/17	19	64.47	8	64.48	64.50	11	10,439	0.11%
2020/06/16	24	64.22	32	64.66	64.90	-8	10,415	-0.08%
2020/06/15	5	63.08	21	63.79	62.30	-16	10,383	-0.15%
2020/06/12	19	62.18	32	60.96	63.00	-13	10,376	-0.13%
2020/06/11	36	62.60	37	62.25	61.70	-1	10,349	-0.01%
2020/06/10	15	63.21	12	63.54	63.60	3	10,243	0.03%
2020/06/09	39	64.08	26	63.57	63.50	13	10,246	0.13%
2020/06/08	103	66.55	39	66.51	64.30	64	10,178	0.63%	大買/
2020/06/05	30	66.35	58.3	67.17	69.10	-28.3	9,742	-0.29%
2020/06/04	22	62.90	36.4	63.08	62.90	-14.4	9,343	-0.15%
2020/06/03	22	61.78	26	62.04	62.40	-4	9,305	-0.04%
2020/06/02	5	61.26	7	61.79	61.80	-2	9,274	-0.02%
2020/06/01	5	60.60	14	61.20	61.60	-9	9,252	-0.10%
2020/05/29	18	59.49	20	60.07	59.00	-2	9,246	-0.02%
2020/05/28	21	60.17	8	60.71	59.60	13	9,175	0.14%
2020/05/27	54	62.38	28	62.78	61.30	26	9,125	0.28%
2020/05/26	23	62.53	24	62.81	63.50	-1	9,047	-0.01%
2020/05/25	44	62.29	49	62.61	63.10	-5	9,010	-0.06%
2020/05/22	20	61.93	13	61.81	61.40	7	8,966	0.08%
2020/05/21	34	63.58	32	63.54	63.50	2	8,986	0.02%
2020/05/20	2	62.55	11	62.43	62.60	-9	9,153	-0.10%
2020/05/19	32	63.53	32	63.64	62.60	0	9,248	0.00%
2020/05/18	63	61.54	63	61.72	62.00	0	9,321	0.00%
2020/05/15	89	61.52	93	61.70	62.40	-4	9,073	-0.04%
2020/05/14	59	59.75	82	59.87	58.90	-23	8,670	-0.27%
2020/05/13	94	59.08	118	58.94	59.50	-24	8,548	-0.28%	大賣/
2020/05/12	39	54.87	76	54.89	55.80	-37	8,300	-0.45%
2020/05/11	23	53.13	16.4	53.35	53.10	6.6	8,239	0.08%
2020/05/08	28	52.01	25	51.94	52.00	3	8,525	0.04%
2020/05/07	14	50.65	0	0.00	51.20	14	8,832	0.16%
2020/05/06	25	50.75	0	0.00	50.30	25	8,852	0.28%
2020/05/05	3	51.03	4	51.25	51.10	-1	8,853	-0.01%
2020/05/04	4	51.30	5	51.76	51.20	-1	8,888	-0.01%
2020/04/30	3	51.83	11	51.84	52.00	-8	8,884	-0.09%
2020/04/29	6	51.67	4.4	51.74	51.80	1.6	8,872	0.02%
2020/04/28	5	51.48	6	52.15	52.20	-1	8,850	-0.01%
2020/04/27	1	52.50	0	0.00	52.90	1	8,901	0.01%
2020/04/24	0	0.00	5	52.00	52.10	-5	8,996	-0.06%
2020/04/23	5	52.02	8	52.06	52.40	-3	9,098	-0.03%
2020/04/22	5	51.44	5	51.48	51.70	0	9,145	0.00%
2020/04/21	5	52.68	17	53.26	52.10	-12	9,078	-0.13%
2020/04/20	1	54.30	8	54.16	54.50	-7	9,017	-0.08%
2020/04/17	28	54.21	85	54.55	53.20	-57	8,961	-0.64%
2020/04/16	15	53.79	7	53.37	54.00	8	8,864	0.09%
2020/04/15	81	53.02	14	53.39	54.00	67	8,778	0.76%
2020/04/14	7	52.57	26	52.77	53.00	-19	8,667	-0.22%
2020/04/13	16	50.95	6	51.22	50.50	10	8,559	0.12%
2020/04/10	0	0.00	5	50.44	50.90	-5	8,574	-0.06%
2020/04/09	5	51.12	3	50.53	50.50	2	8,580	0.02%
2020/04/08	1	51.20	2	51.90	51.20	-1	8,555	-0.01%
2020/04/07	5	51.74	26	52.67	51.70	-21	8,548	-0.25%
2020/04/06	4	51.95	2	52.65	52.40	2	8,511	0.02%
2020/04/01	18	52.14	25	52.17	52.50	-7	8,404	-0.08%
2020/03/31	15	48.27	28	49.67	51.00	-13	8,180	-0.16%
2020/03/30	28	46.96	0	0.00	46.85	28	7,938	0.35%
2020/03/27	1	47.45	17	46.69	46.85	-16	7,876	-0.20%
2020/03/26	5	43.75	14	43.85	44.20	-9	7,753	-0.12%
2020/03/25	7	42.29	9	42.26	43.60	-2	7,689	-0.03%
2020/03/24	17	39.55	0	0.00	39.65	17	7,664	0.22%
2020/03/23	1	38.90	11	38.52	38.25	-10	7,848	-0.13%
2020/03/20	2	40.58	2	40.60	40.50	0	7,849	0.00%
2020/03/19	3	37.42	14	37.39	38.15	-11	7,824	-0.14%
2020/03/18	1	41.90	3	40.20	40.00	-2	7,764	-0.03%
2020/03/17	1	42.75	3	42.85	42.60	-2	7,660	-0.03%
2020/03/16	14	45.38	4	44.85	43.75	10	7,611	0.13%
2020/03/13	8	43.28	8	43.67	45.00	0	7,560	0.00%
2020/03/12	6	48.11	13	47.52	47.55	-7	7,448	-0.09%
2020/03/10	15	49.18	27	49.18	49.60	-12	7,263	-0.17%
2020/03/09	7	50.64	2	50.40	50.10	5	7,117	0.07%
2020/03/06	0	0.00	1	52.40	52.60	-1	7,020	-0.01%
2020/03/05	1	52.30	0	0.00	52.60	1	6,992	0.01%
2020/03/04	3	51.63	1	51.90	51.90	2	6,967	0.03%
2020/03/03	3	52.47	0	0.00	52.60	3	6,897	0.04%
2020/03/02	0	0.00	1	51.10	52.20	-1	6,841	-0.01%
2020/02/27	8	53.30	13	52.65	52.10	-5	6,759	-0.07%
2020/02/26	7	54.14	12	54.28	53.90	-5	6,686	-0.07%
2020/02/25	3	54.57	4	54.45	54.40	-1	6,672	-0.01%
2020/02/24	7	54.10	10	54.86	55.30	-3	6,702	-0.04%
2020/02/21	28	55.84	8	56.00	54.90	20	6,633	0.30%
2020/02/20	12	57.15	19	57.38	58.00	-7	6,321	-0.11%
2020/02/19	84	58.97	78	58.21	57.70	6	6,154	0.10%
2020/02/18	30	58.76	29	58.63	58.30	1	6,006	0.02%
2020/02/17	35	58.82	70	59.03	58.70	-35	5,922	-0.59%
2020/02/14	49	58.49	16	58.65	58.90	33	5,789	0.57%
2020/02/13	22	58.15	89	58.01	59.00	-67	5,527	-1.21%
2020/02/12	23	55.82	17	56.21	56.00	6	5,085	0.12%
2020/02/11	36	55.53	48	55.75	55.80	-12	4,882	-0.25%
2020/02/10	41	53.75	63	54.10	54.30	-22	4,523	-0.49%
2020/02/07	17	51.93	1	52.20	51.90	16	4,220	0.38%
2020/02/06	12	52.27	38	52.03	52.20	-26	4,323	-0.60%
2020/02/05	28	51.48	6	51.50	51.40	22	4,346	0.51%
2020/02/04	2	50.90	0	0.00	50.90	2	4,316	0.05%
2020/02/03	4	50.10	16	50.85	51.10	-12	4,300	-0.28%
2020/01/31	1	51.10	0	0.00	51.20	1	4,330	0.02%
2020/01/30	6	49.93	13	50.57	50.80	-7	4,358	-0.16%
2020/01/20	3	52.40	9	52.36	52.20	-6	4,395	-0.14%
2020/01/17	4	51.70	15	51.75	51.90	-11	4,311	-0.26%
2020/01/16	5	51.48	14	50.96	51.20	-9	4,218	-0.21%
2020/01/15	13	50.45	5	50.46	50.40	8	4,204	0.19%
2020/01/14	2	50.50	13	50.75	50.60	-11	4,289	-0.26%
2020/01/13	13	50.60	0	0.00	50.60	13	4,324	0.30%
2020/01/10	34	50.41	29	50.69	50.40	5	4,370	0.11%
2020/01/09	8	50.26	1	50.30	50.20	7	4,397	0.16%
2020/01/08	3	50.23	0	0.00	50.30	3	4,419	0.07%
2020/01/07	4	49.59	12	49.87	49.60	-8	4,413	-0.18%
2020/01/06	4	49.69	10	49.91	50.00	-6	4,421	-0.14%
2020/01/03	2	50.40	2	50.30	50.20	0	4,428	0.00%
2020/01/02	1	50.30	1	50.30	50.00	0	4,433	0.00%
2019/12/31	25	49.72	1	49.80	49.70	24	4,409	0.54%
2019/12/30	5	50.14	3	50.17	50.10	2	4,382	0.05%
2019/12/27	18	50.56	1	50.60	50.50	17	4,349	0.39%
2019/12/26	18	50.79	10	51.50	50.70	8	4,383	0.18%
2019/12/25	1	51.10	8	51.08	51.50	-7	4,386	-0.16%
2019/12/24	9	50.81	0	0.00	50.80	9	4,499	0.20%
2019/12/23	2	51.50	4	51.60	50.90	-2	4,519	-0.04%
2019/12/20	6	52.35	14	52.30	52.00	-8	4,684	-0.17%
2019/12/19	2	52.95	16	52.94	52.40	-14	4,869	-0.29%
2019/12/18	10	52.37	10	52.69	52.70	0	4,889	0.00%
2019/12/17	3	51.37	6	51.13	51.40	-3	4,738	-0.06%
2019/12/16	1	50.90	16	51.39	51.20	-15	4,757	-0.32%
2019/12/13	14	51.21	3	51.10	51.10	11	4,738	0.23%
2019/12/12	1	51.40	12	50.95	50.80	-11	4,715	-0.23%
2019/12/11	5	51.04	3	50.87	50.80	2	4,746	0.04%
2019/12/10	18	50.66	7	50.61	50.90	11	4,764	0.23%
2019/12/09	5	50.90	1	51.00	50.70	4	4,863	0.08%
2019/12/06	0	0.00	1	50.60	50.50	-1	4,915	-0.02%
2019/12/05	11	50.60	1	50.50	50.50	10	5,072	0.20%
2019/12/04	2	50.40	2	50.40	50.40	0	5,144	0.00%
2019/12/03	10	50.70	0	0.00	51.00	10	5,282	0.19%
2019/12/02	3	50.23	3	50.63	50.70	0	5,346	0.00%
2019/11/29	6	50.68	2	50.30	50.30	4	5,368	0.07%
2019/11/28	3	51.07	5	50.80	50.80	-2	5,511	-0.04%
2019/11/27	2	51.50	18	51.48	51.30	-16	5,545	-0.29%
2019/11/26	5	51.54	4	51.40	51.40	1	5,572	0.02%
2019/11/25	7	51.96	9	51.46	51.40	-2	5,592	-0.04%
2019/11/22	7	52.03	11	52.14	52.00	-4	5,657	-0.07%
2019/11/21	16	51.66	32	51.84	51.80	-16	5,816	-0.28%
2019/11/20	4	50.95	22	51.05	51.10	-18	5,795	-0.31%
2019/11/19	25	50.75	7	50.74	50.80	18	5,872	0.31%
2019/11/18	4	50.20	6	50.23	50.40	-2	6,032	-0.03%
2019/11/15	25.3	49.40	6	49.16	49.05	19.3	6,428	0.30%
2019/11/14	9	49.54	5	49.39	49.40	4	6,653	0.06%
2019/11/13	6	50.83	15	50.34	49.95	-9	6,828	-0.13%
2019/11/12	3	51.13	5	51.22	51.30	-2	6,907	-0.03%
2019/11/11	8	51.29	22	51.24	51.30	-14	7,085	-0.20%
2019/11/08	15	51.40	25	51.13	51.20	-10	7,213	-0.14%
2019/11/07	7	51.69	9	51.27	51.10	-2	7,432	-0.03%
2019/11/06	6	51.87	3	51.87	51.90	3	7,483	0.04%
2019/11/05	21	52.68	17	52.74	52.60	4	7,449	0.05%
2019/11/04	11	51.74	19	51.37	52.30	-8	7,357	-0.11%
2019/11/01	19	50.91	6	51.08	51.20	13	7,285	0.18%
2019/10/31	12	51.08	4	50.93	50.90	8	7,342	0.11%
2019/10/30	10	51.50	25	51.34	50.70	-15	7,389	-0.20%
2019/10/29	18	51.59	5	51.78	51.50	13	7,347	0.18%
2019/10/28	6	51.68	12	51.58	51.50	-6	7,324	-0.08%
2019/10/25	5	50.18	9	50.30	50.50	-4	7,221	-0.06%
2019/10/24	2	50.00	8	50.20	50.20	-6	7,216	-0.08%
2019/10/23	7	50.31	5	49.92	49.80	2	7,276	0.03%
2019/10/22	7	49.36	2	50.00	50.00	5	7,270	0.07%
2019/10/21	7	49.52	9	49.34	49.30	-2	7,251	-0.03%
2019/10/18	6	49.08	3	49.00	49.00	3	7,237	0.04%
2019/10/17	10	49.01	6	49.30	49.30	4	7,309	0.05%
2019/10/16	5	49.35	3	49.20	49.20	2	7,294	0.03%
2019/10/15	9	49.66	10	49.68	49.35	-1	7,321	-0.01%
2019/10/14	18	49.88	6	49.75	49.75	12	7,402	0.16%
2019/10/09	4	49.55	4	49.35	49.35	0	7,571	0.00%
2019/10/08	6	50.01	3	49.70	49.70	3	7,693	0.04%
2019/10/07	4	50.35	3	50.20	50.20	1	7,754	0.01%
2019/10/04	4	50.83	4	50.55	50.20	0	7,807	0.00%
2019/10/03	3	49.63	4	50.20	50.20	-1	7,897	-0.01%
2019/10/02	6	50.13	16	49.91	50.10	-10	7,934	-0.13%
2019/10/01	24	49.26	6.5	49.47	49.45	17.5	7,976	0.22%
2019/09/27	20	50.01	7	49.59	49.65	13	8,032	0.16%
2019/09/26	9	51.73	15.2	51.30	51.10	-6.2	8,010	-0.08%
2019/09/25	25	52.63	9.1	52.17	51.80	15.9	8,066	0.20%
2019/09/24	13	52.98	22	53.55	53.90	-9	7,979	-0.11%
2019/09/23	4	51.78	3	52.10	52.30	1	7,952	0.01%
2019/09/20	7	51.34	7	51.37	51.10	0	8,281	0.00%
2019/09/19	6	51.40	6.2	51.02	50.90	-0.2	8,405	0.00%
2019/09/18	6	51.38	10	51.27	51.10	-4	8,555	-0.05%
2019/09/17	5	51.70	16	51.48	51.20	-11	8,635	-0.13%
2019/09/16	12	51.89	4	51.70	51.70	8	8,714	0.09%
2019/09/12	6	52.50	6	52.60	52.70	0	8,734	0.00%
2019/09/11	7	53.16	4	52.30	52.30	3	8,823	0.03%
2019/09/10	9	53.01	8	53.24	53.30	1	8,828	0.01%
2019/09/09	4	53.30	8.8	53.47	53.30	-4.8	8,780	-0.05%
2019/09/06	6.2	52.48	8	52.41	52.40	-1.8	8,627	-0.02%
2019/09/05	3	51.00	15	52.00	52.40	-12	8,571	-0.14%
2019/09/04	9.2	50.83	5	51.58	50.70	4.2	8,444	0.05%
2019/09/03	3	51.43	11.1	51.23	51.30	-8.1	8,423	-0.10%
2019/09/02	7	51.23	3.1	51.30	51.40	3.9	8,407	0.05%
2019/08/30	3	53.07	5.2	52.74	52.80	-2.2	8,226	-0.03%
2019/08/29	13	52.94	9	52.72	52.60	4	8,179	0.05%
2019/08/28	4	52.55	10	52.74	53.00	-6	8,140	-0.07%
2019/08/27	3	53.30	9.3	52.93	52.20	-6.3	8,115	-0.08%
2019/08/26	9	53.21	17	52.85	52.70	-8	8,061	-0.10%
2019/08/23	3	53.00	17	53.42	53.00	-14	7,872	-0.18%
2019/08/22	8	53.28	19	53.07	53.30	-11	7,829	-0.14%
2019/08/21	20	53.41	33	53.18	53.10	-13	7,731	-0.17%
2019/08/20	38	51.93	62	52.29	52.80	-24	7,524	-0.32%
2019/08/19	37	50.34	27	50.55	50.80	10	7,070	0.14%
2019/08/16	4	47.26	15	48.59	49.60	-11	6,718	-0.16%
2019/08/15	8	46.59	2	46.30	46.30	6	6,506	0.09%
2019/08/14	10	49.54	12	48.90	48.20	-2	6,395	-0.03%
2019/08/13	19	49.99	29	49.58	49.40	-10	6,243	-0.16%
2019/08/12	29	48.90	45	48.63	49.45	-16	6,127	-0.26%
2019/08/08	52	47.16	19	47.27	46.80	33	5,960	0.55%
2019/08/07	12	46.12	4	46.34	46.20	8	5,917	0.14%
2019/08/06	16	44.93	13	45.82	46.50	3	5,914	0.05%
2019/08/05	4	45.00	10	45.61	45.60	-6	5,859	-0.10%
2019/08/02	9	45.56	22	45.28	45.20	-13	5,864	-0.22%
2019/08/01	20	46.08	4	45.55	45.55	16	5,812	0.28%
2019/07/31	6	46.77	4	46.80	46.80	2	5,744	0.03%
2019/07/30	13	47.67	5	47.30	47.30	8	5,716	0.14%
2019/07/29	7	48.16	9	48.49	48.30	-2	5,732	-0.03%
2019/07/26	14	48.64	4	48.70	48.70	10	5,685	0.18%
2019/07/25	12	49.26	4	48.75	48.75	8	5,664	0.14%
2019/07/24	5	49.36	8	49.13	48.90	-3	5,604	-0.05%
2019/07/23	8	48.91	8	49.00	49.00	0	5,588	0.00%
2019/07/22	0	0.00	10	48.35	48.35	-10	5,537	-0.18%
2019/07/19	23	48.49	7	48.22	48.20	16	5,577	0.29%
2019/07/18	6	48.41	4	48.19	48.05	2	5,493	0.04%
2019/07/17	8	48.84	7	48.90	48.90	1	5,448	0.02%
2019/07/16	9	49.37	4	48.80	48.80	5	5,380	0.09%
2019/07/15	25	49.99	3	50.03	49.90	22	5,272	0.42%
2019/07/12	7	53.79	11	54.04	53.50	-4	5,095	-0.08%
2019/07/11	4	53.00	3	52.80	52.80	1	5,063	0.02%
2019/07/10	4	52.75	5	52.50	52.50	-1	5,002	-0.02%
2019/07/09	31	53.17	17	52.36	52.30	14	4,972	0.28%
2019/07/08	16	55.28	18	55.02	54.80	-2	4,894	-0.04%
2019/07/05	10	54.83	7.3	54.76	54.70	2.7	4,867	0.05%
2019/07/04	11	55.10	10	55.16	54.60	1	4,792	0.02%
2019/07/03	15	54.02	13	53.87	54.40	2	4,751	0.04%
2019/07/02	17	53.73	8	53.99	54.20	9	4,750	0.19%
2019/07/01	4	53.83	6	53.93	53.80	-2	4,823	-0.04%
2019/06/28	8	52.43	13	52.63	53.20	-5	4,739	-0.11%
2019/06/27	12	52.75	45	52.61	53.40	-33	4,581	-0.72%
2019/06/26	6	48.67	32	49.57	50.00	-26	4,170	-0.62%
2019/06/25	6	47.33	29	47.97	47.75	-23	3,984	-0.58%
2019/06/24	21	46.41	4	46.90	46.90	17	3,885	0.44%
2019/06/21	5	47.29	7	47.03	46.40	-2	3,819	-0.05%
2019/06/20	26	47.80	2	47.50	47.50	24	3,768	0.64%
2019/06/19	8	47.76	25	48.14	48.50	-17	3,870	-0.44%
2019/06/18	5	45.98	18	46.56	47.05	-13	4,005	-0.32%
2019/06/17	3	45.35	1	44.80	44.80	2	3,948	0.05%
2019/06/14	5	44.95	9	45.13	45.25	-4	4,037	-0.10%
2019/06/13	15	44.94	2	44.78	44.55	13	4,114	0.32%
2019/06/12	5	44.47	3	44.45	44.45	2	4,140	0.05%
2019/06/11	7	44.91	8	44.51	44.45	-1	4,158	-0.02%
2019/06/10	9	45.34	3	45.27	45.20	6	4,144	0.14%
2019/06/06	2	45.10	6	44.95	44.95	-4	4,156	-0.10%
2019/06/05	6	45.13	14	44.85	44.85	-8	4,237	-0.19%
2019/06/04	4	44.95	4	44.90	44.90	0	4,282	0.00%
2019/06/03	12	45.12	3	45.08	44.90	9	4,364	0.21%
2019/05/31	4	44.95	10	45.46	45.75	-6	4,431	-0.14%
2019/05/30	10	44.66	6	44.71	44.60	4	4,523	0.09%
2019/05/29	10	44.92	11	45.13	44.40	-1	4,598	-0.02%
2019/05/28	26	45.71	6	45.51	45.35	20	4,723	0.42%
2019/05/27	4	45.33	4	45.35	45.35	0	5,070	0.00%
2019/05/24	4	43.80	4	44.53	44.50	0	5,182	0.00%
2019/05/23	2	44.15	2	43.90	43.90	0	5,306	0.00%
2019/05/22	2	45.00	2	45.35	44.90	0	5,607	0.00%
2019/05/21	2	44.60	2	44.85	45.00	0	5,911	0.00%
2019/05/20	7	44.79	2	45.30	44.75	5	5,978	0.08%
2019/05/17	8	45.71	4	44.93	44.90	4	6,113	0.07%
2019/05/16	12	45.93	8	45.94	44.95	4	6,412	0.06%
2019/05/15	3	47.23	4	47.56	46.80	-1	6,446	-0.02%
2019/05/14	8	46.75	11	47.06	47.90	-3	6,556	-0.05%
2019/05/13	5	47.00	10	46.61	46.50	-5	6,653	-0.08%
2019/05/10	15	47.16	7	46.76	46.35	8	6,686	0.12%
2019/05/09	6	48.15	2	47.20	47.20	4	6,687	0.06%
2019/05/08	8	48.39	6	48.46	48.55	2	6,683	0.03%
2019/05/07	5	48.54	4	48.85	49.00	1	6,734	0.01%
2019/05/06	8	48.60	2	48.05	48.05	6	6,786	0.09%
2019/05/03	9	50.11	2	50.05	50.00	7	6,882	0.10%
2019/05/02	5	49.84	7	50.09	50.10	-2	6,924	-0.03%
2019/04/30	7	49.50	7	49.59	49.65	0	6,962	0.00%
2019/04/29	9	50.11	6	49.68	49.60	3	6,982	0.04%
2019/04/26	14	51.09	7	50.86	50.80	7	6,989	0.10%
2019/04/25	30	51.84	8	52.14	51.30	22	7,103	0.31%
2019/04/24	2	51.50	9	52.26	52.80	-7	7,086	-0.10%
2019/04/23	6	51.37	5	51.32	51.20	1	7,089	0.01%
2019/04/22	4	51.60	4	51.30	51.10	0	7,156	0.00%
2019/04/19	7	51.74	3	51.83	51.50	4	7,234	0.06%
2019/04/18	8	52.06	3	51.20	51.20	5	7,282	0.07%
2019/04/17	9	52.46	9	52.52	52.40	0	7,451	0.00%
2019/04/16	3	50.53	1	51.40	51.90	2	7,450	0.03%
2019/04/15	5	50.12	7	50.47	50.50	-2	7,540	-0.03%
2019/04/12	4	50.90	4	49.90	49.90	0	7,649	0.00%
2019/04/11	9	50.73	14	50.96	50.80	-5	7,721	-0.06%
2019/04/10	6	51.40	3	51.33	51.00	3	7,800	0.04%
2019/04/09	3	51.27	5	52.42	52.30	-2	7,968	-0.03%
2019/04/08	6	51.87	6	52.00	51.40	0	8,215	0.00%
2019/04/03	8	51.25	29	51.44	51.20	-21	8,665	-0.24%
2019/04/02	3	49.22	4	49.60	49.80	-1	9,014	-0.01%
2019/04/01	4	49.74	6	49.39	49.30	-2	9,380	-0.02%
2019/03/29	10	49.33	6	49.17	49.10	4	9,440	0.04%
2019/03/28	7	48.93	2	49.00	49.05	5	9,726	0.05%
2019/03/27	14	48.47	13	48.91	49.00	1	9,779	0.01%
2019/03/26	5	49.34	6	49.38	49.30	-1	9,742	-0.01%
2019/03/25	4	49.03	4	49.05	49.15	0	9,760	0.00%
2019/03/22	8	50.81	8	50.39	50.50	0	9,734	0.00%
2019/03/21	13	48.79	36	49.76	50.50	-23	9,659	-0.24%
2019/03/20	8	48.08	8	48.14	48.00	0	9,503	0.00%
2019/03/19	6	48.12	11	48.01	48.00	-5	9,530	-0.05%
2019/03/18	8	46.09	11	46.97	47.40	-3	9,614	-0.03%
2019/03/15	11	46.09	4	45.65	45.65	7	9,592	0.07%
2019/03/14	11	46.19	4	46.00	45.95	7	9,587	0.07%
2019/03/13	3	46.50	3	46.25	46.25	0	9,640	0.00%
2019/03/12	5	46.64	3	46.70	46.65	2	9,668	0.02%
2019/03/11	6	46.16	4	46.39	46.65	2	9,782	0.02%
2019/03/08	7	46.28	4	46.50	46.35	3	9,850	0.03%
2019/03/07	25	47.52	6	46.70	46.70	19	9,953	0.19%
2019/03/06	5	47.60	7	47.88	47.75	-2	10,031	-0.02%
2019/03/05	17	48.43	32	48.23	47.75	-15	10,119	-0.15%
2019/03/04	6	48.78	8	48.79	48.90	-2	10,064	-0.02%
2019/02/27	11	48.08	91	48.09	47.90	-80	10,060	-0.80%
2019/02/26	70	47.61	41	47.66	47.70	29	9,914	0.29%
2019/02/25	9	46.03	9	46.17	46.10	0	9,622	0.00%
2019/02/22	64	45.91	12	45.78	45.60	52	9,614	0.54%
2019/02/21	15	46.38	88	46.53	45.50	-73	9,562	-0.76%
2019/02/20	20	45.65	36	45.32	46.00	-16	9,284	-0.17%
2019/02/19	4	44.70	32	44.77	44.80	-28	9,157	-0.31%
2019/02/18	9	44.75	21	44.59	44.65	-12	9,236	-0.13%
2019/02/15	77	44.06	34	43.97	44.00	43	9,092	0.47%
2019/02/14	47	42.69	11	42.88	42.95	36	8,790	0.41%
2019/02/13	12	42.02	42	42.29	42.90	-30	8,705	-0.34%
2019/02/12	7	41.53	20	41.65	41.70	-13	8,571	-0.15%
2019/02/11	7	40.45	5	40.60	40.75	2	8,450	0.02%
2019/01/30	6	40.20	0	0.00	40.15	6	8,432	0.07%
2019/01/29	11	40.13	5	40.25	40.25	6	8,408	0.07%
2019/01/28	2	40.25	5	40.29	40.30	-3	8,391	-0.04%
2019/01/25	8	40.19	6	40.12	40.00	2	8,403	0.02%
2019/01/24	13	40.43	6	39.98	39.95	7	8,410	0.08%
2019/01/23	10	39.90	15	40.43	40.80	-5	8,328	-0.06%
2019/01/22	13	40.25	14	39.96	39.85	-1	8,344	-0.01%
2019/01/21	9	40.36	8	40.33	40.40	1	8,351	0.01%
2019/01/18	8	39.90	7	40.01	39.80	1	8,403	0.01%
2019/01/17	20	40.08	12	40.21	39.85	8	8,447	0.09%
2019/01/16	8	39.84	9	39.94	39.70	-1	8,393	-0.01%
2019/01/15	16	39.41	9	39.61	39.80	7	8,382	0.08%
2019/01/14	12	39.23	11	39.10	38.90	1	8,399	0.01%
2019/01/11	8	40.09	5	39.62	39.50	3	8,398	0.04%
2019/01/10	7	39.86	46	39.98	40.15	-39	8,360	-0.47%
2019/01/09	59	40.24	18	40.21	39.80	41	8,352	0.49%
2019/01/08	13	41.23	23	41.38	40.85	-10	8,174	-0.12%
2019/01/07	14	40.21	17	40.82	41.15	-3	8,064	-0.04%
2019/01/04	17	38.41	15	38.43	39.20	2	7,973	0.03%
2019/01/03	17	38.92	19	38.73	38.65	-2	7,928	-0.03%
2019/01/02	29	40.04	10	39.56	39.40	19	7,860	0.24%
2018/12/28	49	40.15	37	40.02	40.20	12	7,801	0.15%
2018/12/27	40	41.95	33	41.40	40.45	7	7,688	0.09%
2018/12/26	89	43.36	44	42.62	41.30	45	7,361	0.61%
2018/12/25	35	43.66	19	43.86	44.90	16	6,817	0.23%
2018/12/24	12	42.08	29	42.57	43.55	-17	6,266	-0.27%
2018/12/22	3	40.10	12	39.99	39.70	-9	5,869	-0.15%
2018/12/21	12	38.80	15	39.35	38.75	-3	5,801	-0.05%
2018/12/20	5	37.70	17	37.65	37.55	-12	5,515	-0.22%
2018/12/19	2	38.30	6	38.29	38.10	-4	5,469	-0.07%
2018/12/18	2	37.50	4	38.14	37.85	-2	5,439	-0.04%
2018/12/17	4	37.95	2	37.75	37.75	2	5,397	0.04%
2018/12/14	11	38.15	5	38.19	38.15	6	5,426	0.11%
2018/12/13	11	39.21	6	38.70	38.70	5	5,354	0.09%
2018/12/12	6	39.08	6	39.07	39.05	0	5,307	0.00%
2018/12/11	13	39.25	7	39.00	39.00	6	5,259	0.11%
2018/12/10	2	40.35	6	40.61	40.80	-4	5,168	-0.08%
2018/12/07	3	39.70	4	40.08	40.05	-1	5,145	-0.02%
2018/12/06	15	39.93	4	39.20	39.20	11	5,147	0.21%
2018/12/05	1	41.20	12	40.77	40.95	-11	5,118	-0.21%
2018/12/04	9	41.43	18	41.91	41.70	-9	5,152	-0.17%
2018/12/03	5	39.96	12	40.35	41.10	-7	5,077	-0.14%
2018/11/30	5	38.49	6	39.26	38.85	-1	4,964	-0.02%
2018/11/29	13	39.78	4	38.85	38.60	9	4,884	0.18%
2018/11/28	3	37.75	11	38.90	39.40	-8	4,733	-0.17%
2018/11/27	4	37.75	2	37.15	37.15	2	4,594	0.04%
2018/11/26	11	37.40	4	37.80	37.90	7	4,559	0.15%
2018/11/23	4	37.93	6	38.15	38.05	-2	4,609	-0.04%
2018/11/22	6	37.92	7	38.35	38.00	-1	4,684	-0.02%
2018/11/21	10	36.98	7	37.08	37.05	3	4,700	0.06%
2018/11/20	12	38.31	14	38.34	38.25	-2	4,633	-0.04%
2018/11/19	12	38.73	7	39.06	39.20	5	4,569	0.11%
2018/11/16	10	37.27	9	38.01	38.50	1	4,576	0.02%
2018/11/15	12	38.52	12	39.40	38.30	0	4,481	0.00%
2018/11/14	6	40.72	2	40.70	40.20	4	4,495	0.09%
2018/11/13	6	40.04	3	40.32	40.40	3	4,610	0.07%
2018/11/12	12	41.87	3	41.97	41.45	9	4,841	0.19%
2018/11/09	7	41.37	4	41.55	41.55	3	4,917	0.06%
2018/11/08	4	42.35	4	41.45	41.30	0	5,188	0.00%
2018/11/07	6	42.00	3	42.07	42.00	3	5,234	0.06%
2018/11/06	3	41.65	4	41.05	41.05	-1	5,294	-0.02%
2018/11/05	5	41.46	5	41.60	41.50	0	5,310	0.00%
2018/11/02	9	42.89	19	43.10	42.05	-10	5,347	-0.19%
2018/11/01	19	41.77	10	42.23	42.50	9	5,348	0.17%
2018/10/31	3	40.00	11	40.59	40.45	-8	5,354	-0.15%
2018/10/30	6	38.84	6	38.93	39.00	0	5,361	0.00%
2018/10/29	11	40.34	8	39.99	39.90	3	5,366	0.06%
2018/10/26	9	39.77	7	40.04	40.20	2	5,447	0.04%
2018/10/25	2	36.90	7	38.64	39.00	-5	5,461	-0.09%
2018/10/24	15	38.48	12	38.48	38.45	3	5,452	0.06%
2018/10/23	8	39.50	6	39.50	39.10	2	5,492	0.04%
2018/10/22	11	39.48	7	39.73	39.45	4	5,610	0.07%
2018/10/19	4	39.73	6	39.76	40.20	-2	5,771	-0.03%
2018/10/18	5	40.82	3	40.65	40.65	2	6,136	0.03%
2018/10/17	5	41.81	10	41.43	40.65	-5	6,369	-0.08%
2018/10/16	4	42.08	4	41.70	41.70	0	6,429	0.00%
2018/10/15	4	42.10	3	41.75	41.75	1	6,534	0.02%
2018/10/12	15	41.08	16	41.64	42.50	-1	6,653	-0.02%
2018/10/11	5	42.23	17	41.80	41.70	-12	6,817	-0.18%
2018/10/09	5	47.08	4	46.40	46.30	1	6,766	0.01%
2018/10/08	3	46.85	13	47.08	47.60	-10	6,735	-0.15%
2018/10/05	7	46.79	10	45.98	46.15	-3	6,728	-0.04%
2018/10/04	4	48.08	2	47.95	47.95	2	6,706	0.03%
2018/10/03	2	48.80	5	48.28	48.15	-3	6,761	-0.04%
2018/10/02	6	49.05	11.5	48.88	48.80	-5.5	6,824	-0.08%
2018/10/01	7	48.81	7	48.99	49.20	0	6,911	0.00%
2018/09/28	6	47.94	8	47.93	48.20	-2	6,966	-0.03%
2018/09/27	6	48.14	7.1	48.02	48.00	-1.1	7,092	-0.01%
2018/09/26	13	48.70	7	48.20	48.20	6	7,165	0.08%
2018/09/25	8	48.48	14	48.76	49.00	-6	7,155	-0.08%
2018/09/21	3	48.92	7.2	48.88	48.60	-4.2	7,166	-0.06%
2018/09/20	10	49.16	4.3	48.61	48.60	5.8	7,211	0.08%
2018/09/19	4	50.70	4	49.90	49.90	0	7,207	0.00%
2018/09/18	8	50.38	4	50.00	50.00	4	7,229	0.06%
2018/09/17	4	51.23	8	51.48	51.60	-4	7,234	-0.06%
2018/09/14	9	50.64	11	51.35	51.90	-2	7,293	-0.03%
2018/09/13	8	48.98	6	48.67	48.60	2	7,376	0.03%
2018/09/12	4	50.10	4	49.60	49.20	0	7,430	0.00%
2018/09/11	8	49.40	7	50.13	50.10	1	7,486	0.01%
2018/09/10	6	48.95	7	48.84	48.95	-1	7,595	-0.01%
2018/09/07	8	51.13	4	49.70	49.70	4	7,645	0.05%
2018/09/06	3	52.40	3	51.70	51.70	0	7,630	0.00%
2018/09/05	3	53.20	10	52.79	52.30	-7	7,654	-0.09%
2018/09/04	3	52.30	8	52.24	52.30	-5	7,692	-0.07%
2018/09/03	9	52.77	8	52.51	52.00	1	7,880	0.01%
2018/08/31	8	51.73	7	52.21	52.40	1	7,971	0.01%
2018/08/30	9	52.43	4	51.30	51.30	5	8,074	0.06%
2018/08/29	14	54.17	1	53.00	53.00	13	8,043	0.16%
2018/08/28	17	53.96	11	53.85	53.70	6	8,093	0.07%
2018/08/27	3	51.90	4	52.45	52.80	-1	8,079	-0.01%
2018/08/24	6	51.55	5	51.50	51.50	1	8,111	0.01%
2018/08/23	10	51.38	6	51.75	51.90	4	8,243	0.05%
2018/08/22	6	51.55	6	51.40	51.30	0	8,319	0.00%
2018/08/21	6	51.30	24	51.78	52.00	-18	8,311	-0.22%
2018/08/20	13.3	49.35	10	49.21	49.00	3.3	8,274	0.04%
2018/08/17	15	50.89	5.2	50.61	50.30	9.8	8,296	0.12%
2018/08/16	9	53.30	4	53.20	53.20	5	8,213	0.06%
2018/08/15	27	54.91	11	55.02	54.40	16	8,285	0.19%
2018/08/14	4	55.88	4	56.35	56.40	0	8,167	0.00%
2018/08/13	16	56.32	12	55.08	54.80	4	8,390	0.05%
2018/08/10	3	57.50	3	57.33	57.20	0	8,745	0.00%
2018/08/09	10	57.51	5	57.46	57.10	5	9,040	0.06%
2018/08/08	5	58.30	1	58.50	57.40	4	9,330	0.04%
2018/08/07	6	57.65	6	57.53	57.60	0	9,430	0.00%
2018/08/06	6	58.08	2	58.20	58.20	4	9,564	0.04%
2018/08/03	5	59.06	3.3	59.01	58.90	1.8	9,636	0.02%
2018/08/02	15	59.84	5	58.80	58.80	10	9,871	0.10%
2018/08/01	10	61.63	10	62.30	61.40	0	9,899	0.00%
2018/07/31	7	60.87	10	61.12	61.40	-3	9,873	-0.03%
2018/07/30	21	60.70	7	60.43	60.30	14	9,961	0.14%
2018/07/27	51	63.12	49	62.68	62.70	2	9,989	0.02%
2018/07/26	48	64.32	19.3	64.16	63.40	28.8	9,945	0.29%
2018/07/25	33.1	65.38	46	66.25	66.30	-12.9	9,752	-0.13%
2018/07/24	19.2	59.36	28	61.97	62.40	-8.8	9,346	-0.09%
2018/07/23	10	58.24	9.3	57.92	57.70	0.8	9,108	0.01%
2018/07/20	17	59.52	13.5	58.83	58.00	3.5	9,078	0.04%
2018/07/19	19	61.62	10	60.99	61.10	9	8,995	0.10%
2018/07/18	10	61.76	13	62.15	62.80	-3	8,980	-0.03%
2018/07/17	2	60.50	2	59.50	59.50	0	8,875	0.00%
2018/07/16	2	59.80	1	60.10	59.60	1	8,989	0.01%
2018/07/13	3	59.33	5	59.18	59.20	-2	9,048	-0.02%
2018/07/12	3	58.77	3.3	58.57	58.20	-0.3	9,086	0.00%
2018/07/11	16	62.77	6.3	63.27	62.60	9.8	9,133	0.11%
2018/07/10	8	62.26	3.3	62.70	62.70	4.8	9,174	0.05%
2018/07/09	11	61.79	7.3	61.61	61.60	3.8	9,201	0.04%
2018/07/06	8	64.31	8	64.18	64.20	0	9,259	0.00%
2018/07/05	21	65.63	5	63.96	63.70	16	9,486	0.17%
2018/07/04	4	67.08	6	67.38	67.70	-2	9,449	-0.02%
2018/07/03	7	66.54	3	65.00	65.00	4	9,552	0.04%
2018/07/02	7.2	67.33	6	66.30	66.30	1.2	9,586	0.01%
2018/06/29	6	65.50	7	67.06	67.40	-1	9,666	-0.01%
2018/06/28	10.2	66.77	4	65.53	65.30	6.2	9,593	0.06%
2018/06/27	7.2	68.52	7	68.34	68.20	0.2	9,591	0.00%
2018/06/26	7.1	66.87	9	67.26	68.00	-1.9	9,593	-0.02%
2018/06/25	4.3	67.41	4	68.10	67.90	0.3	9,618	0.00%
2018/06/22	18.2	68.33	3	67.50	67.50	15.2	9,587	0.16%
2018/06/21	17.2	73.00	5	71.76	71.60	12.2	9,489	0.13%
2018/06/20	18	74.03	16	73.60	73.60	2	9,533	0.02%
2018/06/19	11	74.62	14	76.19	76.50	-3	9,505	-0.03%
2018/06/15	9	75.17	5.2	74.29	73.90	3.8	9,390	0.04%
2018/06/14	4	76.10	2	75.85	75.10	2	9,317	0.02%
2018/06/13	9	77.08	7	76.54	76.60	2	9,411	0.02%
2018/06/12	16	76.89	7	77.20	77.20	9	9,510	0.09%
2018/06/11	8	75.51	14	77.51	77.50	-6	9,498	-0.06%
2018/06/08	8	74.83	12	75.02	74.50	-4	9,390	-0.04%
2018/06/07	21	75.29	8.1	74.50	74.30	12.9	9,394	0.14%
2018/06/06	9	76.79	4	76.60	76.40	5	9,451	0.05%
2018/06/05	14	78.11	5.1	76.20	76.20	8.9	9,464	0.09%
2018/06/04	5	80.82	2	78.80	78.80	3	9,714	0.03%
2018/06/01	9	79.88	10.3	80.14	79.90	-1.3	9,873	-0.01%
2018/05/31	5	80.74	11	79.56	79.10	-6	9,878	-0.06%
2018/05/30	9	79.24	11	78.88	78.60	-2	9,870	-0.02%
2018/05/29	10	81.37	8	80.85	80.80	2	9,810	0.02%
2018/05/28	13	82.20	12.4	82.18	82.20	0.6	9,801	0.01%
2018/05/25	13	84.76	3.2	83.81	83.50	9.8	9,755	0.10%
2018/05/24	20	86.62	11.2	86.51	86.40	8.8	9,690	0.09%
2018/05/23	21	88.26	13	88.29	87.50	8	9,635	0.08%
2018/05/22	15	86.50	10.2	87.62	88.80	4.8	9,591	0.05%
2018/05/21	11.1	87.40	10.3	87.01	86.30	0.9	9,635	0.01%
2018/05/18	26	84.22	31	84.48	85.20	-5	9,483	-0.05%
2018/05/17	19	78.57	20	79.40	80.60	-1	9,237	-0.01%
2018/05/16	37	80.05	18.3	77.43	75.60	18.7	9,016	0.21%
2018/05/15	5	76.88	16	76.81	79.10	-11	8,824	-0.12%
2018/05/14	12	77.03	9	77.62	77.50	3	8,869	0.03%
2018/05/11	2	75.00	13	74.86	75.90	-11	8,772	-0.13%
2018/05/10	21	75.68	18	75.65	76.00	3	8,738	0.03%
2018/05/09	2	68.50	12	72.08	71.90	-10	8,561	-0.12%
2018/05/08	2	69.60	0	0.00	69.60	2	8,500	0.02%
2018/05/07	4	70.18	16	71.46	71.60	-12	8,561	-0.14%
2018/05/04	4	67.28	9	68.03	69.30	-5	8,656	-0.06%
2018/05/03	4	65.43	6.2	66.83	66.30	-2.2	8,631	-0.03%
2018/05/02	3	65.17	7.5	65.01	64.70	-4.5	8,727	-0.05%
2018/04/30	2	63.90	4	64.70	65.40	-2	9,013	-0.02%
2018/04/27	3	64.10	2	63.70	63.90	1	9,098	0.01%
2018/04/26	5	64.50	3	64.13	63.50	2	9,209	0.02%
2018/04/25	7.3	64.60	5	64.60	64.50	2.3	9,162	0.02%
2018/04/24	5	65.28	7	65.54	65.90	-2	9,217	-0.02%
2018/04/23	3	64.33	6	65.20	65.40	-3	9,242	-0.03%
2018/04/20	8	65.60	3	64.50	64.50	5	9,316	0.05%
2018/04/19	5	67.88	4	67.70	67.10	1	9,236	0.01%
2018/04/18	11	66.86	7.3	67.17	67.00	3.8	9,337	0.04%
2018/04/17	8	65.65	8	66.15	65.80	0	9,534	0.00%
2018/04/16	8	67.53	4	66.70	66.70	4	9,561	0.04%
2018/04/13	11	70.18	6	70.33	69.50	5	9,646	0.05%
2018/04/12	13.3	71.49	4	71.13	71.20	9.3	9,783	0.09%
2018/04/11	8.2	71.25	27	72.21	73.20	-18.8	9,756	-0.19%
2018/04/10	14	69.08	5	68.28	67.80	9	9,676	0.09%
2018/04/09	9	71.03	21	72.28	70.00	-12	9,651	-0.12%
2018/04/03	2	68.80	7.1	69.08	68.50	-5.1	9,496	-0.05%
2018/04/02	3	67.77	4	68.60	67.70	-1	9,481	-0.01%
2018/03/31	3	66.70	3	66.80	66.80	0	9,370	0.00%
2018/03/30	3	68.00	1	66.10	66.10	2	9,371	0.02%
2018/03/29	7	67.76	4	68.00	67.90	3	9,346	0.03%
2018/03/28	3	67.60	8	67.00	66.80	-5	9,330	-0.05%
2018/03/27	18	68.66	20	68.04	67.60	-2	9,274	-0.02%
2018/03/26	5	67.40	2	67.15	67.30	3	9,309	0.03%
2018/03/23	18	66.87	22	66.89	66.60	-4	9,455	-0.04%
2018/03/22	13	66.28	18	65.91	66.00	-5	9,397	-0.05%
2018/03/21	10	67.01	1	67.00	66.70	9	9,471	0.10%
2018/03/20	2	67.10	8	67.18	67.20	-6	9,688	-0.06%
2018/03/19	31	67.62	23	67.22	66.90	8	9,804	0.08%
2018/03/16	14	67.80	8	68.49	69.10	6	9,671	0.06%
2018/03/15	6	67.28	8	68.06	67.70	-2	9,560	-0.02%
2018/03/14	5	66.84	4	66.38	66.30	1	9,556	0.01%
2018/03/13	5	66.72	2	66.90	66.30	3	9,590	0.03%
2018/03/12	26	67.07	29	67.32	66.60	-3	9,519	-0.03%
2018/03/09	20	69.98	8	69.58	69.40	12	9,414	0.13%
2018/03/08	33	74.27	18	75.96	72.40	15	9,334	0.16%
2018/03/07	4	70.37	10	72.38	72.70	-6	8,991	-0.07%
2018/03/06	4	71.00	33	69.17	69.30	-29	8,905	-0.33%
2018/03/05	15	70.20	73	69.57	69.90	-58	8,961	-0.65%
2018/03/02	13	68.98	19	68.66	68.10	-6	8,984	-0.07%
2018/03/01	14	69.80	8	70.05	70.80	6	9,006	0.07%
2018/02/27	12	71.82	7	70.76	70.30	5	8,924	0.06%
2018/02/26	13	73.39	19	72.82	72.60	-6	8,835	-0.07%
2018/02/23	15	73.75	10	74.44	72.10	5	8,758	0.06%
2018/02/22	16	72.73	9	72.67	72.50	7	8,743	0.08%
2018/02/21	4	71.03	7	72.16	74.10	-3	8,709	-0.03%
2018/02/12	7	68.30	7.1	67.68	67.40	-0.1	8,591	0.00%
2018/02/09	17	66.65	17.2	67.11	66.30	-0.2	8,509	0.00%
2018/02/08	4	66.15	21	67.67	67.00	-17	8,355	-0.20%
2018/02/07	13	68.57	8	67.44	66.00	5	8,327	0.06%
2018/02/06	9	64.17	9	64.84	64.70	0	8,225	0.00%
2018/02/05	10	69.60	6	69.72	69.00	4	8,162	0.05%
2018/02/02	7	72.90	16	73.64	74.40	-9	8,218	-0.11%
2018/02/01	6	72.65	5	72.52	71.70	1	8,375	0.01%
2018/01/31	4	73.35	3	73.70	72.70	1	8,392	0.01%
2018/01/30	12	73.13	24	73.37	74.20	-12	8,342	-0.14%
2018/01/29	12	74.22	10	74.99	75.00	2	8,311	0.02%
2018/01/26	19	71.36	17	70.59	70.40	2	8,146	0.02%
2018/01/25	36	72.60	20	72.70	72.80	16	8,089	0.20%
2018/01/24	10.1	70.20	15	71.79	70.30	-5	8,017	-0.06%
2018/01/23	11	68.38	11	67.95	67.00	0	7,896	0.00%
2018/01/22	12	65.99	10	66.90	67.30	2	7,883	0.03%
2018/01/19	4	65.00	3	64.67	65.00	1	7,927	0.01%
2018/01/18	6	65.17	4	65.20	64.20	2	7,966	0.03%
2018/01/17	6	63.77	7	64.74	65.20	-1	8,030	-0.01%
2018/01/16	26	64.68	22	65.16	63.00	4	8,226	0.05%
2018/01/15	7	63.86	4	63.50	63.30	3	8,247	0.04%
2018/01/12	20	65.87	4.2	66.12	65.60	15.8	8,190	0.19%
2018/01/11	16	67.14	30.7	65.51	68.00	-14.7	8,023	-0.18%
2018/01/10	10	61.85	13	62.65	61.90	-3	7,768	-0.04%
2018/01/09	24	62.70	23.1	62.75	61.50	0.9	7,634	0.01%
2018/01/08	8	59.74	32	60.44	61.00	-24	7,466	-0.32%
2018/01/05	12	57.76	2	58.05	58.20	10	7,233	0.14%
2018/01/04	46	58.01	22.2	57.59	59.20	23.8	7,106	0.34%
2018/01/03	1	53.80	6	54.57	55.30	-5	6,888	-0.07%
2018/01/02	6.2	53.27	1	53.00	52.80	5.2	6,782	0.08%