世界 (5347)-元大-新竹券商分點個股進出

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

世界

(5347)

可現股當沖

股價
83.1
漲跌
▼1.8
漲幅
-2.12%
成交量
11,049張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

世界 (5347)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	13	84.96	6	85.17	84.90	7	12,279	0.06%
2024/04/12	0	0.00	5	88.10	87.70	-5	12,146	-0.04%
2024/04/11	5	87.88	21.1	87.36	88.00	-16.1	12,086	-0.13%
2024/04/10	6	86.92	5.1	87.24	86.90	0.9	11,971	0.01%
2024/04/09	3	87.10	6.3	87.32	87.10	-3.3	11,937	-0.03%
2024/04/08	5	85.70	11	85.85	86.10	-6	11,879	-0.05%
2024/04/03	7.1	84.58	1.1	84.90	85.00	6	11,878	0.05%
2024/04/02	5	84.86	1	85.20	84.80	4	11,948	0.03%
2024/04/01	7	84.81	0.2	85.10	84.60	6.8	12,193	0.06%
2024/03/29	52	85.56	59	86.05	85.50	-7	12,083	-0.06%
2024/03/28	11	85.55	21.1	85.94	84.80	-10.1	11,766	-0.09%
2024/03/27	4	84.71	6.2	85.82	86.20	-2.2	11,713	-0.02%
2024/03/26	19.1	84.97	22.2	86.30	85.10	-3.1	11,645	-0.03%
2024/03/25	9.3	86.51	10	86.65	86.30	-0.7	11,427	-0.01%
2024/03/22	23.1	86.93	22	87.21	87.90	1.1	11,365	0.01%
2024/03/21	3	90.17	6	90.35	89.80	-3	10,946	-0.03%
2024/03/20	40.8	90.00	12	89.98	89.70	28.8	10,714	0.27%
2024/03/19	34	89.66	98.1	88.94	90.80	-64.1	10,121	-0.63%
2024/03/18	7.3	85.05	7.4	85.28	84.80	0	9,386	0.00%
2024/03/15	17.1	83.49	11.6	83.54	83.90	5.5	9,116	0.06%
2024/03/14	35.3	82.00	22.1	82.16	82.40	13.2	8,838	0.15%
2024/03/13	12.4	84.65	55.5	83.51	82.70	-43.1	8,627	-0.50%
2024/03/12	7.7	78.49	55.2	79.73	81.20	-47.5	7,739	-0.61%
2024/03/11	4	74.00	2.1	73.55	73.90	1.9	7,115	0.03%
2024/03/08	6.1	74.72	12.3	75.00	74.20	-6.2	7,449	-0.08%
2024/03/07	0	0.00	9	73.13	73.10	-9	7,395	-0.12%
2024/03/06	3	72.30	1	72.70	72.80	2	7,738	0.03%
2024/03/05	1	73.00	0	0.00	72.60	1	8,252	0.01%
2024/03/04	2	73.15	5	73.42	73.50	-3	8,703	-0.03%
2024/03/01	2	72.85	0.1	72.80	72.60	1.9	9,179	0.02%
2024/02/29	13.2	71.82	0	0.00	72.20	13.2	9,902	0.13%
2024/02/27	6	72.40	4	73.35	72.00	2	10,878	0.02%
2024/02/26	17	72.55	2	72.70	72.20	15	11,785	0.13%
2024/02/23	4.4	73.26	7	73.09	72.90	-2.6	12,337	-0.02%
2024/02/22	2	74.00	3	73.87	73.80	-1	12,910	-0.01%
2024/02/21	1	73.60	0	0.00	73.50	1	13,364	0.01%
2024/02/20	3	74.63	0	0.00	74.30	3	13,533	0.02%
2024/02/19	8	74.93	7	74.94	75.30	1	13,646	0.01%
2024/02/16	0.1	74.19	5	74.74	74.80	-4.9	13,746	-0.04%
2024/02/15	0	0.00	3.2	73.37	73.90	-3.2	13,852	-0.02%
2024/02/05	4.1	72.66	1	73.50	73.50	3.1	13,811	0.02%
2024/02/02	15.1	72.91	0	0.00	72.60	15.1	13,767	0.11%
2024/02/01	5	72.66	0	0.00	72.50	5	14,010	0.04%
2024/01/31	3	73.67	6	72.50	73.50	-3	14,280	-0.02%
2024/01/30	3	73.10	3	73.40	73.10	0	14,228	0.00%
2024/01/29	1.1	73.85	0	0.00	74.70	1.1	14,265	0.01%
2024/01/26	9.4	75.19	0	0.00	74.80	9.4	14,319	0.07%
2024/01/25	5	75.96	2	76.10	76.30	3	14,328	0.02%
2024/01/24	2	74.65	2	74.80	75.00	0	14,305	0.00%
2024/01/23	1	74.80	1	74.20	74.90	0	14,351	0.00%
2024/01/22	8	73.59	0	0.00	73.50	8	14,345	0.06%
2024/01/19	3	74.77	7	74.71	74.40	-4	14,281	-0.03%
2024/01/18	5	72.72	1	72.70	72.70	4	14,140	0.03%
2024/01/17	18.3	73.51	1	73.80	73.90	17.3	14,076	0.12%
2024/01/16	29.7	76.15	5	76.54	76.00	24.7	13,957	0.18%
2024/01/15	6	77.68	0	0.00	77.80	6	13,883	0.04%
2024/01/12	13.2	77.86	1	78.20	77.50	12.2	13,946	0.09%
2024/01/11	0	0.00	4	79.25	79.40	-4	13,921	-0.03%
2024/01/10	4	78.63	0	78.60	79.10	4	14,007	0.03%
2024/01/09	3	78.80	1	78.70	78.60	2	14,064	0.01%
2024/01/08	0	78.60	1	78.80	78.10	-1	14,142	-0.01%
2024/01/05	4.1	78.53	6	79.22	78.60	-1.9	14,333	-0.01%
2024/01/04	5	78.30	3	79.00	78.50	2	14,439	0.01%
2024/01/03	9.3	78.19	2	78.10	78.30	7.3	14,488	0.05%
2024/01/02	6	79.82	32	80.25	79.70	-26	14,447	-0.18%
2023/12/29	7	81.29	1.1	81.21	81.50	5.9	14,443	0.04%
2023/12/28	30.1	81.10	6	81.03	81.10	24.1	14,403	0.17%
2023/12/27	22	80.45	11.6	80.28	81.00	10.4	14,295	0.07%
2023/12/25	0	0.00	1.1	78.12	78.00	-1.1	14,090	-0.01%
2023/12/22	2	77.70	0	0.00	78.20	2	14,148	0.01%
2023/12/21	2	77.35	0	0.00	77.40	2	14,130	0.01%
2023/12/20	2	77.50	7	78.09	78.20	-5	14,140	-0.04%
2023/12/19	23.2	76.95	7	77.10	77.20	16.2	14,108	0.11%
2023/12/18	1.2	78.68	2	78.70	78.90	-0.8	13,998	-0.01%
2023/12/15	6	80.18	12.2	79.48	79.80	-6.2	13,984	-0.04%
2023/12/14	4	79.60	11	79.68	80.00	-7	13,921	-0.05%
2023/12/13	15	79.43	3	79.83	79.40	12	13,861	0.09%
2023/12/12	2.1	79.39	7	79.00	79.60	-4.9	13,775	-0.04%
2023/12/11	3.1	78.37	6	78.72	78.60	-3	13,729	-0.02%
2023/12/08	5	78.74	3	78.93	78.70	2	13,717	0.01%
2023/12/07	13.2	78.09	9	78.42	77.70	4.2	13,677	0.03%
2023/12/06	17	78.09	10	77.85	77.50	7	13,573	0.05%
2023/12/05	28.1	78.11	8	78.60	77.80	20.1	13,430	0.15%
2023/12/04	8.1	80.87	9	81.21	80.90	-1	13,054	-0.01%
2023/12/01	25.6	78.62	1.4	79.17	78.90	24.2	12,759	0.19%
2023/11/30	4.1	80.06	6.1	80.19	79.80	-2	12,367	-0.02%
2023/11/29	2.5	80.26	3	79.93	79.50	-0.5	11,940	0.00%
2023/11/28	24.1	80.02	2	80.00	79.10	22.1	11,527	0.19%
2023/11/27	16	81.27	16	80.76	79.70	0	11,025	0.00%
2023/11/24	23.1	86.27	31.1	86.39	85.50	-8	10,300	-0.08%
2023/11/23	15.4	83.44	60.6	83.68	83.40	-45.1	9,265	-0.49%
2023/11/22	13	80.95	58	80.31	81.10	-45	8,342	-0.54%
2023/11/21	23	79.65	37.6	79.33	78.70	-14.6	7,853	-0.19%
2023/11/20	3	78.17	48.1	77.14	78.00	-45.1	7,333	-0.61%
2023/11/17	0	72.95	1.1	73.49	73.80	-1.1	6,902	-0.02%
2023/11/16	0	0.00	2	71.80	72.90	-2	6,770	-0.03%
2023/11/15	0	71.40	2	71.80	71.60	-2	6,740	-0.03%
2023/11/14	1.1	69.46	4	70.15	71.20	-2.9	6,718	-0.04%
2023/11/13	0.1	69.00	2	68.90	68.90	-2	6,563	-0.03%
2023/11/10	3	67.90	0	0.00	68.10	3	6,522	0.05%
2023/11/09	28.3	67.91	3.1	67.71	67.50	25.2	6,437	0.39%
2023/11/08	12.5	69.40	1	68.50	69.70	11.5	6,160	0.19%
2023/11/06	0	0.00	4	73.20	73.10	-4	5,914	-0.07%
2023/11/02	1	72.50	0	0.00	72.90	1	5,827	0.02%
2023/11/01	1	71.60	1	71.90	71.60	0	5,822	0.00%
2023/10/31	7	70.14	0	0.00	70.10	7	5,846	0.12%
2023/10/30	8	70.51	3.2	70.45	70.40	4.9	5,916	0.08%
2023/10/27	1	72.00	1	71.70	71.80	0	5,922	0.00%
2023/10/26	14.1	72.01	0	0.00	71.30	14.1	5,970	0.24%
2023/10/25	1	72.70	2	74.30	74.40	-1	5,918	-0.02%
2023/10/24	14	73.09	0	0.00	72.80	14	5,896	0.24%
2023/10/23	2	73.10	3	74.00	73.00	-1	5,894	-0.02%
2023/10/20	1	73.41	0	0.00	73.60	1	5,910	0.02%
2023/10/19	4	73.75	3.6	74.00	74.50	0.5	5,914	0.01%
2023/10/18	5	74.10	5	74.18	74.00	0	5,959	0.00%
2023/10/17	5	74.62	8.1	74.70	74.50	-3.1	5,934	-0.05%
2023/10/16	12.2	72.86	5.3	73.82	72.70	6.9	5,903	0.12%
2023/10/13	4.1	75.65	23.1	75.68	75.40	-19	5,828	-0.33%
2023/10/12	0	0.00	11	73.41	74.20	-11	5,629	-0.20%
2023/10/11	0.1	71.00	4	71.23	70.80	-3.9	5,533	-0.07%
2023/10/06	2	71.00	0	0.00	70.70	2	5,485	0.04%
2023/10/05	2.2	71.61	8.7	71.58	71.90	-6.5	5,494	-0.12%
2023/10/04	0	0.00	3	70.17	70.00	-3	5,403	-0.06%
2023/10/03	1.1	68.99	2	68.90	69.10	-0.9	5,410	-0.02%
2023/10/02	1.2	68.82	0	0.00	69.10	1.2	5,492	0.02%
2023/09/28	1	68.00	0	0.00	68.00	1	5,533	0.02%
2023/09/27	5.1	67.53	0	0.00	67.80	5.1	5,594	0.09%
2023/09/26	0.2	68.40	0	0.00	68.00	0.2	5,588	0.00%
2023/09/25	0.1	69.50	4	69.40	69.50	-4	5,608	-0.07%
2023/09/22	2	68.71	0	0.00	69.00	2	5,638	0.04%
2023/09/21	0	0.00	3	69.43	69.60	-3	5,642	-0.05%
2023/09/20	0.1	70.30	0	0.00	69.30	0.1	5,655	0.00%
2023/09/19	0.2	71.38	2	70.50	70.40	-1.8	5,661	-0.03%
2023/09/18	5.1	71.50	2	71.20	71.20	3.1	5,684	0.05%
2023/09/15	0.1	71.90	3	72.00	72.00	-3	5,699	-0.05%
2023/09/14	10.1	72.00	0	0.00	71.80	10.1	5,719	0.18%
2023/09/13	5.3	72.27	1	71.20	71.40	4.3	5,692	0.08%
2023/09/12	11	70.79	0	0.00	71.30	11	5,705	0.19%
2023/09/11	0.3	69.00	1	68.90	68.90	-0.8	5,652	-0.01%
2023/09/08	1.2	69.45	0	0.00	69.20	1.2	5,650	0.02%
2023/09/07	0	0.00	5	70.40	69.90	-5	5,671	-0.09%
2023/09/06	6	70.72	0	0.00	70.30	6	5,635	0.11%
2023/09/04	17.1	70.89	1.1	71.21	70.80	16.1	5,597	0.29%
2023/09/01	7	70.01	0	0.00	69.60	7	5,535	0.13%
2023/08/31	5.1	68.70	0	0.00	68.30	5.1	5,478	0.09%
2023/08/30	6.3	69.31	0	0.00	69.20	6.3	5,435	0.12%
2023/08/29	5	68.20	0	0.00	68.50	5	5,443	0.09%
2023/08/28	2	68.80	0	0.00	68.30	2	5,436	0.04%
2023/08/25	1.4	67.28	2	68.00	67.80	-0.6	5,384	-0.01%
2023/08/24	6.1	68.82	0	0.00	68.80	6.1	5,302	0.12%
2023/08/23	0.1	68.50	0	0.00	68.40	0.1	5,261	0.00%
2023/08/21	2.2	69.87	0	0.00	68.70	2.2	5,228	0.04%
2023/08/17	0	0.00	1	71.20	71.30	-1	4,993	-0.02%
2023/08/16	1.1	71.29	0	0.00	71.20	1.1	4,970	0.02%
2023/08/14	12.1	72.24	0	0.00	72.00	12.1	4,985	0.24%
2023/08/11	1.5	73.00	0	0.00	72.60	1.5	4,947	0.03%
2023/08/10	3	73.70	4	73.25	74.00	-1	4,956	-0.02%
2023/08/09	2	74.20	2	74.30	74.30	0	4,846	0.00%
2023/08/08	1.1	75.27	0	0.00	74.60	1.1	4,848	0.02%
2023/08/07	1	75.80	2	75.40	75.80	-1	4,785	-0.02%
2023/08/04	5	75.54	0	75.90	75.50	5	4,756	0.10%
2023/08/02	5.1	76.10	0	0.00	75.70	5.1	4,685	0.11%
2023/08/01	0	0.00	3	78.40	78.40	-3	4,539	-0.07%
2023/07/31	1	76.72	3	77.20	77.30	-2	4,481	-0.04%
2023/07/28	0.1	77.50	0	0.00	77.20	0.1	4,496	0.00%
2023/07/27	10.3	76.60	0	0.00	76.70	10.3	4,521	0.23%
2023/07/26	14.1	76.35	0	0.00	75.60	14.1	4,515	0.31%
2023/07/25	6.2	76.76	0	76.80	77.00	6.2	4,505	0.14%
2023/07/24	4	77.08	0	0.00	77.60	4	4,472	0.09%
2023/07/21	1.1	78.60	8	78.20	78.00	-7	4,464	-0.16%
2023/07/20	0	80.40	0	0.00	80.20	0	4,399	0.00%
2023/07/19	1.3	80.20	2	81.10	80.00	-0.8	4,371	-0.02%
2023/07/18	3	80.97	0	0.00	80.80	3	4,387	0.07%
2023/07/17	1	81.50	0	0.00	81.30	1	4,426	0.02%
2023/07/14	1	81.80	1	81.10	80.80	0	4,500	0.00%
2023/07/13	2	79.35	1	79.60	79.70	1	4,465	0.02%
2023/07/12	1.2	80.01	0	0.00	80.00	1.2	4,442	0.03%
2023/07/11	0	0.00	3	80.97	81.60	-3	4,422	-0.07%
2023/07/10	3	80.77	2	81.20	80.00	1	4,428	0.02%
2023/07/07	3.2	81.34	0	0.00	80.50	3.2	4,407	0.07%
2023/07/06	1.8	82.95	0	0.00	83.50	1.8	4,317	0.04%
2023/07/05	14	84.15	6	84.45	83.70	8	4,229	0.19%
2023/07/04	5	87.86	2	88.20	88.30	3	4,126	0.07%
2023/07/03	1	88.50	0	0.00	87.70	1	4,090	0.02%
2023/06/30	0	86.50	0	0.00	88.00	0	4,064	0.00%
2023/06/29	0	0.00	3	86.10	86.10	-3	4,041	-0.07%
2023/06/28	7	86.53	0	0.00	86.20	7	4,087	0.17%
2023/06/26	1.4	87.36	0	0.00	87.00	1.4	4,165	0.03%
2023/06/21	3	88.80	0	0.00	88.20	3	4,186	0.07%
2023/06/20	1	88.80	3	88.30	88.10	-2	4,293	-0.05%
2023/06/19	5	89.47	1	90.40	89.30	4	4,273	0.09%
2023/06/15	2	92.85	0	0.00	92.90	2	4,260	0.05%
2023/06/14	0.6	92.90	0	0.00	92.90	0.6	4,374	0.01%
2023/06/13	1	93.80	0	93.00	92.50	1	4,360	0.02%
2023/06/12	1	92.70	1	93.90	93.00	0	4,330	0.00%
2023/06/07	1	94.20	6	92.85	94.80	-5	4,381	-0.11%
2023/06/06	0	91.00	1.1	91.86	91.30	-1.1	4,377	-0.02%
2023/06/05	0.5	92.80	0	0.00	92.70	0.5	4,373	0.01%
2023/06/01	0	92.40	0	0.00	91.60	0	4,368	0.00%
2023/05/31	0	0.00	3	93.10	92.90	-3	4,405	-0.07%
2023/05/30	3.4	93.51	3	93.27	93.80	0.4	4,393	0.01%
2023/05/29	0.1	94.40	3.2	94.57	94.10	-3.1	4,419	-0.07%
2023/05/26	2	92.65	10	93.90	92.80	-8	4,503	-0.18%
2023/05/25	1	89.80	0	0.00	90.40	1	4,492	0.02%
2023/05/24	0	0.00	1	91.10	90.20	-1	4,683	-0.02%
2023/05/23	0	0.00	6	90.03	90.00	-6	4,803	-0.12%
2023/05/18	0	0.00	1	91.20	90.80	-1	4,914	-0.02%
2023/05/16	0	0.00	5	91.10	90.30	-5	5,100	-0.10%
2023/05/11	0	0.00	12	89.55	90.00	-12	5,359	-0.22%
2023/05/10	0	0.00	1	90.20	89.20	-1	5,463	-0.02%
2023/05/09	1	90.00	0	0.00	90.00	1	5,507	0.02%
2023/05/08	1	89.90	0	0.00	89.80	1	5,594	0.02%
2023/05/05	1	89.60	0	0.00	89.70	1	5,685	0.02%
2023/05/04	0	0.00	8	87.94	89.30	-8	5,810	-0.14%
2023/05/03	1	88.20	0	0.00	88.20	1	5,880	0.02%
2023/05/02	1	87.10	0	0.00	87.50	1	6,204	0.02%
2023/04/28	3	87.83	10	87.45	86.70	-7	6,490	-0.11%
2023/04/27	1	85.70	0	0.00	85.60	1	6,575	0.02%
2023/04/26	5	85.30	2	85.50	85.50	3	6,624	0.05%
2023/04/25	0.1	88.90	0	0.00	87.00	0.1	6,709	0.00%
2023/04/21	6	90.44	0	0.00	90.20	6	6,869	0.09%
2023/04/19	2.1	91.42	0	0.00	90.90	2.1	7,214	0.03%
2023/04/18	3.2	94.21	4	92.10	92.10	-0.8	7,596	-0.01%
2023/04/17	4	93.80	0	0.00	93.80	4	7,735	0.05%
2023/04/14	1	95.00	2	94.00	94.60	-1	7,735	-0.01%
2023/04/12	3	94.07	0	0.00	94.30	3	7,684	0.04%
2023/04/10	1	94.60	0	0.00	94.60	1	7,762	0.01%
2023/04/06	3	96.27	0	0.00	95.90	3	7,777	0.04%
2023/03/29	1	95.70	4	96.00	96.00	-3	7,814	-0.04%
2023/03/28	0	0.00	1.1	98.76	98.90	-1.1	7,825	-0.01%
2023/03/27	0.1	99.90	5	99.20	99.00	-5	7,922	-0.06%
2023/03/24	0	0.00	5.1	98.21	98.50	-5.1	7,889	-0.06%
2023/03/23	3.1	96.00	3.1	97.09	98.00	0	7,842	0.00%
2023/03/22	0	0.00	10	94.50	94.20	-10	7,774	-0.13%
2023/03/21	5	94.28	3	94.20	93.70	2	7,849	0.03%
2023/03/20	1	95.49	2	95.35	94.60	-1	7,920	-0.01%
2023/03/17	0	0.00	3.1	95.73	95.90	-3.1	7,928	-0.04%
2023/03/16	5	91.40	0	0.00	91.80	5	7,841	0.06%
2023/03/15	0	0.00	1	92.80	91.50	-1	7,893	-0.01%
2023/03/14	1	91.30	0	0.00	91.00	1	7,937	0.01%
2023/03/10	2	91.60	1	92.20	91.70	1	7,997	0.01%
2023/03/09	3	95.50	4.2	94.33	93.90	-1.2	8,118	-0.01%
2023/03/08	0	0.00	42	94.90	94.80	-42	8,138	-0.52%
2023/03/07	17	93.89	21.1	94.73	94.40	-4.1	8,131	-0.05%
2023/03/06	58.1	93.61	57	93.83	94.30	1.1	8,136	0.01%
2023/03/03	67	92.81	41	93.73	91.60	26	8,105	0.32%
2023/03/01	32	90.66	2.2	92.98	93.40	29.8	8,175	0.36%
2023/02/24	98.2	93.88	50	94.66	92.50	48.2	8,181	0.59%
2023/02/23	3	92.90	9	93.49	93.40	-6	8,204	-0.07%
2023/02/22	6.3	91.17	1.1	92.03	91.70	5.2	8,356	0.06%
2023/02/21	0.1	95.60	1	95.30	95.00	-0.9	8,345	-0.01%
2023/02/20	0	0.00	1	93.40	93.50	-1	8,479	-0.01%
2023/02/16	4	92.75	3	92.87	92.70	1	8,847	0.01%
2023/02/15	4.5	94.72	1.4	95.38	92.40	3.1	9,097	0.03%
2023/02/14	0.1	97.20	0	0.00	97.20	0.1	9,016	0.00%
2023/02/13	41.2	96.44	33.5	97.06	96.80	7.7	9,109	0.08%
2023/02/10	10.8	97.72	37	97.75	98.70	-26.2	9,040	-0.29%
2023/02/09	0	0.00	1	95.00	95.50	-1	8,938	-0.01%
2023/02/08	3	97.07	2	96.90	95.70	1	8,956	0.01%
2023/02/07	4	94.40	3	95.03	95.30	1	8,863	0.01%
2023/02/06	3.2	94.00	0	0.00	93.60	3.2	9,066	0.04%
2023/02/03	3	96.77	0.2	96.50	96.60	2.8	9,038	0.03%
2023/02/02	34.1	97.77	2.1	98.63	96.80	32.1	9,008	0.36%
2023/02/01	32.2	97.70	2	97.20	97.20	30.2	8,912	0.34%
2023/01/31	8.3	97.03	9.5	97.60	99.70	-1.2	8,795	-0.01%
2023/01/30	2	99.20	65	100.76	101.00	-63	8,464	-0.74%
2023/01/17	1.3	91.02	4	91.35	92.00	-2.8	8,194	-0.03%
2023/01/16	5	89.20	2	89.00	89.30	3	8,114	0.04%
2023/01/13	10	89.15	8	89.15	88.20	2	8,124	0.02%
2023/01/12	14	89.46	4.3	90.56	90.00	9.8	8,014	0.12%
2023/01/11	0.3	92.40	5.1	92.40	92.60	-4.9	7,883	-0.06%
2023/01/10	3.3	92.92	4.2	92.73	91.70	-0.9	7,836	-0.01%
2023/01/09	7.8	90.77	53	92.33	93.40	-45.2	7,676	-0.59%
2023/01/06	4.5	89.87	28	89.93	90.80	-23.5	7,420	-0.32%
2023/01/05	3	84.83	9	84.62	84.80	-6	6,972	-0.09%
2023/01/04	1	79.30	1	80.80	80.50	0	6,909	0.00%
2022/12/30	2	79.00	1	79.00	77.50	1	6,966	0.01%
2022/12/29	6	76.97	0	0.00	77.80	6	6,994	0.09%
2022/12/28	4.1	78.86	0	0.00	77.80	4.1	7,004	0.06%
2022/12/27	0	0.00	1	81.40	81.10	-1	6,983	-0.01%
2022/12/26	1	81.00	0.1	81.20	80.40	0.9	6,977	0.01%
2022/12/23	1	81.40	0	0.00	81.50	1	7,006	0.01%
2022/12/21	1	82.90	1	82.00	82.00	0	7,042	0.00%
2022/12/20	41	83.79	10	81.30	81.30	31	7,064	0.44%
2022/12/19	3	85.60	3	84.73	84.60	0	7,070	0.00%
2022/12/16	1	81.20	0	0.00	82.30	1	6,965	0.01%
2022/12/15	0	0.00	1	82.80	82.90	-1	6,970	-0.01%
2022/12/14	1	84.30	0	0.00	83.50	1	7,154	0.01%
2022/12/13	1	85.10	0	0.00	83.80	1	7,106	0.01%
2022/12/12	0	0.00	1.1	83.77	83.90	-1.1	7,001	-0.02%
2022/12/09	0.1	83.70	0	0.00	83.20	0.1	6,948	0.00%
2022/12/08	11	82.72	12	82.85	82.90	-1	6,914	-0.01%
2022/12/07	21	83.62	3	84.17	83.30	18	6,902	0.26%
2022/12/06	11	84.67	1	85.00	84.80	10	6,881	0.15%
2022/12/05	5	87.00	0	0.00	86.50	5	6,886	0.07%
2022/12/02	0	0.00	2	86.90	86.80	-2	6,936	-0.03%
2022/12/01	2	86.10	1	86.50	87.10	1	6,920	0.01%
2022/11/30	1	82.00	1	82.30	82.30	0	6,787	0.00%
2022/11/29	3	83.23	0	0.00	83.30	3	6,734	0.04%
2022/11/28	2	82.70	0	0.00	83.50	2	6,752	0.03%
2022/11/25	4	84.60	0	0.00	83.90	4	6,770	0.06%
2022/11/24	0	0.00	3	83.87	84.40	-3	6,781	-0.04%
2022/11/23	5	84.72	0	0.00	83.20	5	6,779	0.07%
2022/11/22	1	83.70	0	0.00	83.50	1	6,750	0.01%
2022/11/21	5	85.32	2	84.30	83.70	3	6,762	0.04%
2022/11/18	11	90.89	4	89.30	88.10	7	6,627	0.11%
2022/11/17	2	88.10	5	89.24	90.70	-3	6,483	-0.05%
2022/11/16	7	86.71	14.1	87.16	87.20	-7.1	6,395	-0.11%
2022/11/15	8.2	84.49	11	83.98	85.50	-2.8	6,169	-0.05%
2022/11/14	0	0.00	31.1	80.81	80.80	-31.1	5,930	-0.52%
2022/11/11	7.1	80.09	78.2	80.88	80.90	-71.1	5,877	-1.21%
2022/11/10	3.1	74.03	9.2	73.77	74.10	-6.2	5,629	-0.11%
2022/11/09	12.2	72.86	24.2	71.43	73.00	-12	5,590	-0.21%
2022/11/08	1	69.00	64.1	68.90	69.10	-63.1	5,547	-1.14%
2022/11/07	0	0.00	3	65.80	67.50	-3	5,611	-0.05%
2022/11/02	62.1	65.30	0.1	65.30	66.00	62	5,664	1.09%
2022/11/01	2.1	68.03	21	67.87	68.10	-18.9	5,487	-0.34%
2022/10/28	0	0.00	2	64.70	64.10	-2	5,730	-0.03%
2022/10/27	0	0.00	1	64.79	64.80	-1	5,940	-0.02%
2022/10/26	15	62.40	0	0.00	61.90	15	6,062	0.25%
2022/10/25	0.2	64.17	0	0.00	62.60	0.2	6,094	0.00%
2022/10/24	0	0.00	15	65.70	64.80	-15	6,098	-0.25%
2022/10/21	1	64.10	2	64.65	63.50	-1	6,095	-0.02%
2022/10/20	0	0.00	5	62.40	62.40	-5	6,036	-0.08%
2022/10/17	1	61.70	4	62.00	63.70	-3	6,099	-0.05%
2022/10/14	2	63.05	2.1	63.64	63.50	-0.1	6,156	0.00%
2022/10/13	0.3	61.00	0.1	61.00	60.30	0.2	6,187	0.00%
2022/10/12	12	60.16	0	0.00	60.30	12	6,178	0.19%
2022/10/11	17.1	61.73	0	0.00	61.00	17.1	6,153	0.28%
2022/10/06	2	68.80	5	68.70	68.80	-3	6,221	-0.05%
2022/10/05	0	0.00	8.1	68.91	68.50	-8.1	6,257	-0.13%
2022/10/04	1	67.30	0.1	67.10	67.30	1	6,284	0.02%
2022/09/30	0	0.00	0.2	65.00	65.00	-0.2	6,420	0.00%
2022/09/28	8.1	64.25	0	0.00	63.30	8.1	6,594	0.12%
2022/09/27	5	64.70	0.1	65.30	65.00	4.9	6,635	0.07%
2022/09/26	27	66.93	26	64.90	64.40	1	6,777	0.01%
2022/09/23	10.2	67.90	10	68.00	68.00	0.2	6,817	0.00%
2022/09/22	13.1	68.28	10	68.00	68.00	3.1	6,930	0.04%
2022/09/21	16.8	69.91	2	68.90	69.80	14.8	6,932	0.21%
2022/09/20	2	72.75	0	0.00	72.20	2	6,749	0.03%
2022/09/19	10	72.80	0	0.00	72.50	10	6,756	0.15%
2022/09/16	51	74.50	0	0.00	73.10	51	6,796	0.75%
2022/09/15	14	74.79	7	75.37	75.40	7	6,849	0.10%
2022/09/14	11	73.70	2	73.00	73.80	9	6,947	0.13%
2022/09/13	0	0.00	5.1	75.66	75.50	-5.1	6,951	-0.07%
2022/09/12	1	75.30	47.1	76.25	75.00	-46.1	6,943	-0.66%
2022/09/08	0	0.00	32.1	74.32	74.00	-32.1	6,996	-0.46%
2022/09/07	2	70.35	1	71.80	71.80	1	6,988	0.01%
2022/09/06	0.4	72.24	1	71.70	71.80	-0.6	6,980	-0.01%
2022/09/05	10	72.10	3.6	71.63	71.50	6.4	7,060	0.09%
2022/09/02	12	72.21	0	0.00	72.00	12	7,206	0.17%
2022/09/01	14	72.59	3	72.60	72.50	11	7,189	0.15%
2022/08/31	5.4	72.36	1	74.30	74.40	4.4	7,156	0.06%
2022/08/30	3	73.13	0	0.00	73.30	3	7,145	0.04%
2022/08/29	23.1	73.10	0	0.00	73.20	23.1	7,129	0.32%
2022/08/26	4	76.68	2	77.15	76.60	2	7,096	0.03%
2022/08/25	3	75.37	0	0.00	75.00	3	7,080	0.04%
2022/08/24	11	75.59	2	75.65	75.20	9	7,171	0.13%
2022/08/23	10	74.05	1	75.00	74.20	9	7,223	0.12%
2022/08/22	1	74.11	1	73.70	74.10	0	7,228	0.00%
2022/08/19	1	75.50	0	76.10	75.00	1	7,267	0.01%
2022/08/18	1	76.00	0	0.00	76.00	1	7,292	0.01%
2022/08/17	0	0.00	0.1	77.40	77.20	-0.1	7,294	0.00%
2022/08/16	0.1	76.40	3	76.80	76.20	-2.9	7,369	-0.04%
2022/08/15	1	77.51	5	77.88	78.20	-4	7,379	-0.05%
2022/08/12	0	0.00	6	76.30	76.60	-6	7,295	-0.08%
2022/08/11	4	73.78	3	73.93	73.90	1	7,205	0.01%
2022/08/10	0.4	70.84	4	70.83	70.40	-3.6	7,157	-0.05%
2022/08/09	1	71.81	3	71.30	72.00	-2	7,132	-0.03%
2022/08/08	1	73.80	1	75.10	73.40	0	7,087	0.00%
2022/08/05	11	74.91	12	75.27	74.90	-1	7,031	-0.01%
2022/08/04	3	72.50	9.1	72.66	73.00	-6.1	6,886	-0.09%
2022/08/03	5	69.24	9	69.52	69.70	-4	6,740	-0.06%
2022/08/02	9.2	67.97	0	0.00	68.20	9.2	6,575	0.14%
2022/08/01	1	70.60	0	0.00	70.70	1	6,525	0.02%
2022/07/29	4.2	72.10	8	72.93	72.00	-3.8	6,510	-0.06%
2022/07/28	2	72.30	14	72.80	72.10	-12	6,509	-0.18%
2022/07/27	0	0.00	3	71.43	72.10	-3	6,491	-0.05%
2022/07/26	11.1	71.19	3	71.50	71.00	8.1	6,483	0.12%
2022/07/25	7.1	73.43	0	0.00	72.80	7.1	6,465	0.11%
2022/07/22	7	75.77	2.2	76.35	75.20	4.8	6,496	0.07%
2022/07/21	0	0.00	6	75.45	75.90	-6	6,501	-0.09%
2022/07/20	4.2	75.36	5	74.96	73.50	-0.8	6,451	-0.01%
2022/07/19	0	0.00	0	72.80	72.90	0	6,424	0.00%
2022/07/18	3	73.10	1	73.40	73.00	2	6,453	0.03%
2022/07/15	0	0.00	3.2	72.69	73.10	-3.2	6,416	-0.05%
2022/07/14	3	70.60	4.3	70.72	70.90	-1.3	6,348	-0.02%
2022/07/13	6	69.12	9	69.77	68.90	-3	6,320	-0.05%
2022/07/12	12	67.62	0	0.00	67.90	12	6,267	0.19%
2022/07/11	3	70.83	12.1	71.66	71.30	-9.1	6,257	-0.14%
2022/07/08	0	0.00	5.5	72.28	71.80	-5.5	6,256	-0.09%
2022/07/07	0.1	69.50	1.1	68.25	69.70	-1	6,167	-0.02%
2022/07/06	11.2	66.74	0	0.00	65.30	11.2	6,078	0.18%
2022/07/05	7.2	69.33	20	69.52	69.10	-12.8	6,028	-0.21%
2022/07/04	5.2	66.99	2	67.35	67.50	3.2	5,980	0.05%
2022/07/01	5	75.40	4.1	75.13	73.30	0.9	5,839	0.02%
2022/06/30	6.1	77.17	0	0.00	76.80	6.1	5,892	0.10%
2022/06/29	2.1	81.00	1	81.00	79.90	1.1	5,768	0.02%
2022/06/28	0.1	83.00	0	0.00	82.80	0.1	5,701	0.00%
2022/06/24	1.1	83.31	0	0.00	83.10	1.1	5,673	0.02%
2022/06/23	1	83.00	4	83.65	83.00	-3	5,631	-0.05%
2022/06/22	8.1	85.16	1	86.00	83.70	7.1	5,546	0.13%
2022/06/21	1	89.50	0	0.00	89.40	1	5,431	0.02%
2022/06/20	1.1	90.44	0	0.00	89.10	1.1	5,392	0.02%
2022/06/17	3.1	90.38	3	90.77	90.60	0.1	5,349	0.00%
2022/06/16	9.1	93.67	0	0.00	93.00	9.1	5,242	0.17%
2022/06/14	3	95.50	0	0.00	96.50	3	5,245	0.06%
2022/06/13	25.2	96.36	0	0.00	95.60	25.2	5,217	0.48%
2022/06/10	0.2	102.00	0	0.00	101.50	0.2	5,137	0.00%
2022/06/08	1	101.50	3	102.67	103.00	-2	5,149	-0.04%
2022/06/07	4	101.00	3	101.00	101.50	1	5,202	0.02%
2022/06/06	2	101.50	2	103.50	102.50	0	5,222	0.00%
2022/06/02	6.1	101.11	0.1	102.00	101.00	6	5,241	0.11%
2022/05/31	1	103.00	10.2	104.85	107.00	-9.2	5,238	-0.18%
2022/05/30	1	103.00	7	102.36	103.50	-6	5,156	-0.12%
2022/05/27	6	98.03	2.1	98.49	98.20	3.9	5,112	0.08%
2022/05/26	32.2	97.65	25	98.30	97.40	7.2	5,127	0.14%
2022/05/25	1	99.70	1	101.00	101.00	0	5,078	0.00%
2022/05/24	10.1	101.22	1.2	103.58	99.80	8.9	5,092	0.18%
2022/05/23	0	0.00	0.2	106.50	106.50	-0.2	4,966	0.00%
2022/05/20	0.2	106.00	5.1	107.98	107.50	-4.9	4,925	-0.10%
2022/05/19	6	104.00	1.1	103.59	106.50	4.9	4,918	0.10%
2022/05/18	2.1	108.43	7	107.71	107.50	-4.9	4,905	-0.10%
2022/05/17	1.2	105.62	7	106.43	107.00	-5.8	4,887	-0.12%
2022/05/16	0	0.00	3	104.83	104.50	-3	4,925	-0.06%
2022/05/13	0	0.00	4	103.50	104.00	-4	5,057	-0.08%
2022/05/12	0	0.00	2	100.50	101.00	-2	5,143	-0.04%
2022/05/11	0.1	100.50	4	101.25	102.00	-3.9	5,200	-0.08%
2022/05/10	2	97.50	3	99.27	101.00	-1	5,295	-0.02%
2022/05/09	22	100.37	5	99.78	99.50	17	5,337	0.32%
2022/05/06	0.1	104.00	2	107.00	107.50	-1.9	5,360	-0.04%
2022/05/05	0	0.00	6	106.92	107.50	-6	5,477	-0.11%
2022/05/03	5	102.50	0	0.00	104.00	5	5,655	0.09%
2022/04/29	1	106.00	1	105.50	105.50	0	5,680	0.00%
2022/04/28	2	102.00	4.2	103.55	103.50	-2.2	5,771	-0.04%
2022/04/27	8.1	97.62	3	97.77	98.50	5.1	5,692	0.09%
2022/04/26	0	102.50	0	0.00	102.00	0	5,651	0.00%
2022/04/25	5	101.20	5	102.20	103.00	0	5,679	0.00%
2022/04/22	14	105.61	0	0.00	106.00	14	5,704	0.25%
2022/04/21	1.1	108.12	0.4	109.00	109.00	0.8	5,748	0.01%
2022/04/20	1	109.00	7	109.21	109.00	-6	5,791	-0.10%
2022/04/19	2	108.00	2	109.00	108.00	0	5,852	0.00%
2022/04/18	6	107.50	2.6	108.50	108.00	3.4	5,931	0.06%
2022/04/15	9	107.72	1	108.50	108.00	8	5,999	0.13%
2022/04/14	8	112.44	3	113.17	112.00	5	6,000	0.08%
2022/04/13	5	114.20	3	114.33	114.00	2	6,015	0.03%
2022/04/12	0.9	113.49	0	0.00	112.50	0.9	6,048	0.02%
2022/04/11	11.1	114.23	0.2	114.50	114.00	10.9	6,074	0.18%
2022/04/08	11.3	116.00	1	116.50	116.50	10.3	6,153	0.17%
2022/04/07	1.1	118.50	1	118.00	117.00	0.1	6,111	0.00%
2022/04/06	16.6	115.64	0.2	116.00	118.00	16.5	6,035	0.27%
2022/04/01	4	121.38	2	121.50	122.00	2	5,870	0.03%
2022/03/31	0	0.00	1	124.50	124.50	-1	5,845	-0.02%
2022/03/30	1	125.00	6	124.50	124.00	-5	5,856	-0.09%
2022/03/28	7	119.36	0	0.00	120.50	7	5,875	0.12%
2022/03/25	1	122.00	0	0.00	122.00	1	5,861	0.02%
2022/03/24	0	123.00	0	0.00	122.00	0	5,851	0.00%
2022/03/23	1	124.50	0	125.00	125.00	1	5,889	0.02%
2022/03/22	2	124.25	2	122.50	123.50	0	5,916	0.00%
2022/03/21	30.1	124.50	5	125.00	124.00	25.1	5,961	0.42%
2022/03/18	0.1	124.00	1	124.00	124.00	-1	6,003	-0.02%
2022/03/17	0	0.00	15.5	122.43	123.00	-15.5	6,109	-0.25%
2022/03/16	7	115.36	2	117.25	115.00	5	6,054	0.08%
2022/03/15	21.3	117.39	0.3	116.50	116.50	21	6,112	0.34%
2022/03/14	1	122.00	0	0.00	123.50	1	6,127	0.02%
2022/03/11	0	0.00	0.2	124.50	124.50	-0.2	6,176	0.00%
2022/03/10	9.4	124.13	0	0.00	124.00	9.4	6,202	0.15%
2022/03/08	11.1	120.59	1.1	120.50	121.00	10	6,490	0.15%
2022/03/07	11.1	121.92	0	124.50	123.50	11.1	6,505	0.17%
2022/03/04	7.1	126.87	2	126.50	127.00	5.1	6,506	0.08%
2022/03/03	4	134.25	0	0.00	132.50	4	6,442	0.06%
2022/03/02	4	130.62	4	131.38	133.50	0	6,430	0.00%
2022/03/01	2	126.50	8	129.94	130.00	-6	6,379	-0.09%
2022/02/25	1	124.01	1	125.50	125.50	0	6,344	0.00%
2022/02/24	3	122.17	2	124.00	125.00	1	6,354	0.02%
2022/02/23	2	124.75	0	125.00	124.50	2	6,327	0.03%
2022/02/22	1	124.51	0	125.50	126.50	1	6,402	0.02%
2022/02/21	0.1	127.50	0	0.00	126.50	0.1	6,396	0.00%
2022/02/18	0	0.00	5	129.00	128.00	-5	6,436	-0.08%
2022/02/17	10.2	129.00	1	128.00	129.00	9.2	6,487	0.14%
2022/02/16	2	129.75	0	0.00	129.50	2	6,529	0.03%
2022/02/15	8	127.13	9.1	129.73	127.00	-1.1	6,571	-0.02%
2022/02/14	9.6	124.95	0	0.00	124.00	9.6	6,467	0.15%
2022/02/11	0.1	132.00	3	131.83	131.50	-3	6,450	-0.05%
2022/02/10	3.2	129.91	5	130.50	130.50	-1.8	6,657	-0.03%
2022/02/09	3.1	125.21	3	126.33	127.50	0.1	6,697	0.00%
2022/02/08	4	124.12	0.3	124.00	123.50	3.7	6,783	0.05%
2022/02/07	10.4	125.43	1	123.00	123.50	9.4	6,906	0.14%
2022/01/26	27.2	130.92	3	131.33	130.50	24.2	7,198	0.34%
2022/01/25	2	138.00	3	138.50	139.00	-1	7,862	-0.01%
2022/01/24	0	136.75	0	0.00	137.50	0	7,934	0.00%
2022/01/21	5.2	136.50	1	139.50	138.00	4.2	8,056	0.05%
2022/01/20	0	139.00	1	140.00	140.50	-1	8,134	-0.01%
2022/01/19	4.2	137.93	0	0.00	138.50	4.2	8,317	0.05%
2022/01/18	0	0.00	1	141.50	141.50	-1	8,424	-0.01%
2022/01/17	2	140.75	1	141.50	140.50	1	8,472	0.01%
2022/01/14	8.2	137.88	1	137.00	139.00	7.2	8,543	0.08%
2022/01/13	7	138.79	0	0.00	139.00	7	8,517	0.08%
2022/01/12	0.1	141.50	1	141.50	142.00	-0.9	8,556	-0.01%
2022/01/11	9.2	140.89	0	0.00	139.50	9.2	8,566	0.11%
2022/01/10	4.1	142.90	0	0.00	143.00	4.1	8,543	0.05%
2022/01/07	7.3	144.34	1	148.00	142.50	6.3	8,724	0.07%
2022/01/06	7	145.36	0	0.00	147.00	7	8,756	0.08%
2022/01/05	11.2	148.75	0	0.00	148.50	11.2	8,905	0.13%
2022/01/04	7	151.57	1	150.00	150.50	6	8,975	0.07%
2022/01/03	7.1	151.65	1	153.52	151.50	6.1	9,042	0.07%
2021/12/30	1	158.47	0	159.00	158.00	1	9,138	0.01%
2021/12/29	1	159.47	2	159.25	159.50	-1	9,316	-0.01%
2021/12/28	0	0.00	3	159.83	160.00	-3	9,597	-0.03%
2021/12/27	2	158.25	2	158.49	157.50	0	9,682	0.00%
2021/12/24	0	157.00	0.1	156.50	156.00	0	9,819	0.00%
2021/12/23	2.1	157.25	5	156.00	155.50	-2.9	9,998	-0.03%
2021/12/21	0.1	156.00	3	155.50	157.00	-2.9	10,272	-0.03%
2021/12/20	0	0.00	1	156.00	154.50	-1	10,347	-0.01%
2021/12/17	1	155.00	0	0.00	155.50	1	10,487	0.01%
2021/12/16	0	0.00	6	155.50	155.50	-6	10,670	-0.06%
2021/12/15	1	152.50	0	0.00	154.00	1	10,864	0.01%
2021/12/14	1	153.00	4	150.63	152.00	-3	11,065	-0.03%
2021/12/13	2	150.00	0	0.00	150.00	2	11,234	0.02%
2021/12/10	8	154.31	1	153.50	153.50	7	11,331	0.06%
2021/12/09	6.1	153.52	4	152.88	153.50	2.1	11,675	0.02%
2021/12/08	3.5	163.55	1	159.50	159.00	2.5	12,110	0.02%
2021/12/07	0	0.00	6	162.00	162.00	-6	12,681	-0.05%
2021/12/06	0	0.00	1.2	161.58	165.00	-1.2	12,952	-0.01%
2021/12/03	1.1	163.89	3	162.50	164.00	-1.9	13,313	-0.01%
2021/12/02	4	163.38	23.9	163.12	165.00	-19.9	13,767	-0.14%
2021/12/01	2	155.00	4	157.00	157.50	-2	14,155	-0.01%
2021/11/30	0	0.00	2	153.25	155.00	-2	14,518	-0.01%
2021/11/29	0	0.00	7	149.00	149.50	-7	14,783	-0.05%
2021/11/26	3.1	149.02	0	0.00	148.00	3.1	14,896	0.02%
2021/11/25	0.3	152.33	1	152.50	151.50	-0.7	14,949	0.00%
2021/11/24	3	150.67	0	0.00	151.00	3	15,122	0.02%
2021/11/23	2	155.75	0	0.00	153.50	2	15,266	0.01%
2021/11/22	2	159.50	2	160.00	159.50	0	15,438	0.00%
2021/11/19	3	158.50	11.7	157.64	156.00	-8.7	15,753	-0.06%
2021/11/18	6	154.56	1	154.50	156.00	5	15,866	0.03%
2021/11/17	0	0.00	4	154.00	154.50	-4	16,082	-0.02%
2021/11/16	2.1	151.00	0	0.00	151.00	2.1	16,201	0.01%
2021/11/15	2	154.50	1	153.50	153.50	1	16,248	0.01%
2021/11/12	0	0.00	4	155.63	154.00	-4	16,476	-0.02%
2021/11/10	6	152.33	5	152.80	154.00	1	16,671	0.01%
2021/11/09	68	156.48	78	157.24	155.50	-10	16,820	-0.06%
2021/11/08	1	150.50	7.3	149.09	150.50	-6.3	16,970	-0.04%
2021/11/05	16	145.34	4	146.25	144.50	12	17,155	0.07%
2021/11/04	13.4	145.71	4.1	147.34	143.50	9.3	17,580	0.05%
2021/11/03	21.1	154.94	5	152.50	151.50	16.1	17,469	0.09%
2021/11/02	6.2	158.16	54.2	160.19	158.00	-48	17,754	-0.27%
2021/11/01	0.2	148.29	5	148.30	148.50	-4.8	17,649	-0.03%
2021/10/29	6	142.08	6	144.08	144.50	0	17,622	0.00%
2021/10/28	8	144.31	3	145.33	143.00	5	17,507	0.03%
2021/10/27	2.2	145.58	4	147.50	149.00	-1.8	17,344	-0.01%
2021/10/26	2	142.50	5	144.70	143.50	-3	17,224	-0.02%
2021/10/25	6	139.92	0	0.00	141.00	6	17,090	0.04%
2021/10/22	4	140.25	2	144.00	143.50	2	17,034	0.01%
2021/10/20	2	147.50	2	147.25	146.50	0	16,829	0.00%
2021/10/19	1	145.00	2.1	144.02	145.50	-1.1	16,704	-0.01%
2021/10/18	7	139.64	4	140.25	140.50	3	16,617	0.02%
2021/10/15	4	144.50	4	145.25	144.00	0	16,585	0.00%
2021/10/14	1	139.50	0	0.00	140.50	1	16,358	0.01%
2021/10/13	8	138.50	1	140.00	138.00	7	16,360	0.04%
2021/10/12	12.1	142.33	1.1	144.27	141.00	11	16,162	0.07%
2021/10/08	5.1	148.19	2	148.00	147.00	3.1	16,055	0.02%
2021/10/07	3.1	149.85	4.1	150.38	150.00	-1.1	15,897	-0.01%
2021/10/06	3	148.33	2.1	148.76	149.00	0.9	15,732	0.01%
2021/10/05	2	143.25	0	0.00	145.50	2	15,557	0.01%
2021/10/04	6.1	148.19	4	147.50	144.00	2.1	15,271	0.01%
2021/10/01	1	146.50	1	149.50	149.00	0	15,191	0.00%
2021/09/30	11.1	151.32	4	148.13	151.50	7.1	15,062	0.05%
2021/09/29	12.2	145.61	1	143.00	144.50	11.2	14,878	0.08%
2021/09/28	4	152.13	1	153.50	155.50	3	14,638	0.02%
2021/09/27	3	155.83	2	154.75	154.50	1	14,562	0.01%
2021/09/24	8	155.31	7	156.29	157.50	1	14,499	0.01%
2021/09/23	2.1	151.93	0	0.00	152.00	2.1	14,371	0.01%
2021/09/22	8	154.19	3.4	154.50	154.00	4.6	14,150	0.03%
2021/09/17	2	159.75	5	159.60	162.00	-3	13,947	-0.02%
2021/09/16	0.3	160.00	10	156.90	157.00	-9.7	13,727	-0.07%
2021/09/15	9	157.78	10	159.80	158.50	-1	13,534	-0.01%
2021/09/14	7	163.07	10	161.60	160.00	-3	13,350	-0.02%
2021/09/13	25	168.80	32	172.28	162.00	-7	13,011	-0.05%
2021/09/10	53	172.32	36	171.46	173.50	17	12,479	0.14%
2021/09/09	6.5	160.50	21	161.93	164.00	-14.5	11,860	-0.12%
2021/09/08	30.1	162.58	35.1	162.60	158.00	-5	11,556	-0.04%
2021/09/07	27	168.09	52	168.79	171.50	-25	11,313	-0.22%
2021/09/06	90.3	167.27	90	167.64	165.00	0.3	10,853	0.00%
2021/09/03	61.2	159.32	42	157.96	158.50	19.2	10,229	0.19%
2021/09/02	13	154.00	19.2	154.28	153.00	-6.2	9,846	-0.06%
2021/09/01	9	150.06	7.5	151.17	151.00	1.5	9,499	0.02%
2021/08/31	1.5	145.17	1	145.00	148.00	0.5	9,384	0.01%
2021/08/30	10	149.00	3.1	148.68	149.00	6.9	9,304	0.07%
2021/08/27	9.1	148.45	16	148.88	148.50	-6.9	9,135	-0.08%
2021/08/26	12	146.88	15	145.17	144.00	-3	8,977	-0.03%
2021/08/25	33	152.50	37	148.20	145.50	-4	8,809	-0.05%
2021/08/24	4	144.00	4.7	142.27	142.50	-0.7	8,417	-0.01%
2021/08/23	13.2	143.86	5.2	141.66	138.50	8.1	8,223	0.10%
2021/08/20	1	131.50	1.2	131.33	131.50	-0.2	8,078	0.00%
2021/08/19	0	0.00	3	137.67	136.00	-3	8,033	-0.04%
2021/08/18	7.5	136.18	4	136.00	137.00	3.5	7,956	0.04%
2021/08/17	7.2	136.04	6	136.17	136.50	1.2	7,737	0.02%
2021/08/16	3	135.67	28	134.95	137.50	-25	7,663	-0.33%
2021/08/13	5	143.50	6	142.42	141.50	-1	7,476	-0.01%
2021/08/12	19.1	150.97	41	150.10	145.00	-21.9	7,264	-0.30%
2021/08/11	117.2	146.18	81	144.33	144.00	36.2	6,871	0.53%	大買/
2021/08/10	13.2	150.71	39	150.88	146.50	-25.8	6,610	-0.39%
2021/08/09	19	144.84	9.4	143.70	143.00	9.7	6,104	0.16%
2021/08/06	67	146.99	31	148.39	143.00	36	6,073	0.59%
2021/08/05	61.1	139.37	85.3	143.09	146.50	-24.3	5,508	-0.44%
2021/08/04	0	0.00	20	132.75	133.50	-20	4,873	-0.41%
2021/08/03	1	119.50	4	120.63	121.50	-3	4,888	-0.06%
2021/08/02	2.2	119.50	6	118.75	120.00	-3.8	4,890	-0.08%
2021/07/30	0	0.00	11	116.82	115.50	-11	4,889	-0.22%
2021/07/29	0	0.00	4	114.63	113.50	-4	5,004	-0.08%
2021/07/28	5	111.20	1	111.00	111.50	4	5,217	0.08%
2021/07/27	2	113.75	5	114.70	113.50	-3	5,298	-0.06%
2021/07/26	4	113.88	1	116.00	114.50	3	5,364	0.06%
2021/07/23	5	114.40	0	0.00	114.00	5	5,447	0.09%
2021/07/22	0	0.00	2	118.00	117.00	-2	5,492	-0.04%
2021/07/21	1	115.00	10	116.35	116.50	-9	5,530	-0.16%
2021/07/20	2	113.00	5	113.70	114.00	-3	5,603	-0.05%
2021/07/19	15	112.93	0.2	112.50	113.00	14.9	5,590	0.27%
2021/07/16	3	117.00	1	116.50	117.50	2	5,552	0.04%
2021/07/15	1.1	120.00	4	120.00	120.00	-2.9	5,554	-0.05%
2021/07/14	1	117.50	1	119.00	118.50	0	5,539	0.00%
2021/07/13	1	118.50	10	120.05	119.00	-9	5,563	-0.16%
2021/07/12	5	115.10	0	0.00	116.00	5	5,611	0.09%
2021/07/09	2	113.50	0	0.00	113.50	2	5,656	0.04%
2021/07/08	2	114.25	13	114.69	115.00	-11	5,758	-0.19%
2021/07/07	2	115.50	3	116.50	116.50	-1	5,808	-0.02%
2021/07/06	1	116.00	0	0.00	115.50	1	5,958	0.02%
2021/07/02	4	117.25	0	0.00	117.50	4	6,157	0.06%
2021/07/01	2.1	117.50	1	117.00	116.00	1.1	6,250	0.02%
2021/06/30	1.1	118.09	0	0.00	118.00	1.1	6,327	0.02%
2021/06/29	9	117.00	0	0.00	117.50	9	6,354	0.14%
2021/06/28	1	116.50	0	0.00	116.00	1	6,417	0.02%
2021/06/25	0	0.00	3	118.33	117.50	-3	6,458	-0.05%
2021/06/24	4	118.75	0	118.50	118.00	4	6,472	0.06%
2021/06/23	6	119.08	2.6	119.95	120.50	3.4	6,502	0.05%
2021/06/22	5	117.20	0	0.00	118.00	5	6,580	0.08%
2021/06/21	2	119.00	2	120.25	121.00	0	6,606	0.00%
2021/06/18	1	122.00	4	124.38	122.00	-3	6,651	-0.05%
2021/06/17	1	121.50	2	122.50	123.50	-1	6,636	-0.02%
2021/06/16	3.1	122.35	9	127.78	121.50	-5.9	6,721	-0.09%
2021/06/15	2.1	123.05	11.1	123.36	124.00	-9	6,686	-0.13%
2021/06/11	3	117.17	3.3	117.45	117.50	-0.3	6,690	0.00%
2021/06/10	1	116.00	4	116.63	116.00	-3	6,782	-0.04%
2021/06/09	1	114.50	2	113.75	114.00	-1	6,813	-0.01%
2021/06/08	1	115.50	0	0.00	114.50	1	6,997	0.01%
2021/06/07	0	0.00	5	112.00	113.50	-5	7,198	-0.07%
2021/06/03	3	115.17	0.3	114.00	115.00	2.8	7,573	0.04%
2021/05/31	1	117.50	2.1	117.24	118.00	-1.1	7,947	-0.01%
2021/05/28	1	117.00	8	118.13	117.00	-7	8,124	-0.09%
2021/05/27	1	113.50	9	115.50	116.50	-8	8,110	-0.10%
2021/05/26	3	112.83	0.5	113.00	113.00	2.5	8,165	0.03%
2021/05/25	1	108.50	5	111.80	112.50	-4	8,145	-0.05%
2021/05/24	0.5	107.00	2	106.75	108.00	-1.5	8,137	-0.02%
2021/05/21	2	108.75	6	108.83	109.00	-4	8,204	-0.05%
2021/05/20	2	106.50	0	0.00	105.50	2	8,217	0.02%
2021/05/19	3	107.00	1	108.00	106.50	2	8,269	0.02%
2021/05/18	3	105.17	2	106.75	108.50	1	8,350	0.01%
2021/05/17	1	103.00	1	105.50	104.50	0	8,383	0.00%
2021/05/14	2	106.04	0	0.00	105.50	2	8,318	0.02%
2021/05/13	0	0.00	14	108.50	110.00	-14	8,342	-0.17%
2021/05/12	8	103.25	6	107.67	101.50	2	8,514	0.02%
2021/05/11	3	110.50	6	109.33	109.50	-3	8,481	-0.04%
2021/05/10	0	0.00	0	114.00	114.50	0	8,426	0.00%
2021/05/07	3.2	114.00	0	0.00	114.00	3.2	8,515	0.04%
2021/05/06	10	111.70	4.2	116.98	112.50	5.9	8,587	0.07%
2021/05/05	10	112.75	0	0.00	110.50	10	8,498	0.12%
2021/05/04	1.2	112.02	12	112.46	116.00	-10.9	8,429	-0.13%
2021/05/03	2	114.50	5	115.50	115.00	-3	8,682	-0.03%
2021/04/28	1	118.97	3	119.83	120.00	-2	8,781	-0.02%
2021/04/27	0	0.00	1	119.00	119.50	-1	8,896	-0.01%
2021/04/26	0	119.00	7	119.36	118.50	-7	8,923	-0.08%
2021/04/23	0	0.00	3	116.00	116.50	-3	8,894	-0.03%
2021/04/22	0	0.00	1	113.00	113.50	-1	9,041	-0.01%
2021/04/21	0	0.00	2	113.50	113.50	-2	9,049	-0.02%
2021/04/20	1	115.00	1	116.00	115.00	0	9,224	0.00%
2021/04/19	0	0.00	2	116.25	116.00	-2	9,243	-0.02%
2021/04/16	9	117.33	7	117.00	116.50	2	9,284	0.02%
2021/04/15	1	112.00	1.1	112.12	114.00	-0.1	9,303	0.00%
2021/04/14	2	113.25	3	114.67	113.00	-1	9,305	-0.01%
2021/04/13	10	117.50	3	116.83	116.50	7	9,261	0.08%
2021/04/12	4	115.88	13	115.35	116.00	-9	9,214	-0.10%
2021/04/09	4	116.37	13	115.81	116.50	-9	9,116	-0.10%
2021/04/08	2	112.00	2.1	112.26	112.50	-0.1	8,994	0.00%
2021/04/07	3	110.50	1	110.00	111.00	2	8,990	0.02%
2021/04/06	2	111.50	3	112.00	112.00	-1	8,939	-0.01%
2021/04/01	1.2	109.04	1	110.00	110.00	0.2	8,882	0.00%
2021/03/31	4	109.25	2	108.00	108.00	2	8,830	0.02%
2021/03/30	1	110.00	4	108.88	110.00	-3	8,746	-0.03%
2021/03/29	13	107.96	1	108.00	108.00	12	8,695	0.14%
2021/03/26	1	107.50	0	0.00	107.00	1	8,690	0.01%
2021/03/25	0	106.00	0	0.00	106.00	0	8,666	0.00%
2021/03/24	0	0.00	2	106.00	105.50	-2	8,611	-0.02%
2021/03/23	5	108.50	1	109.00	108.50	4	8,634	0.05%
2021/03/22	1	108.00	4	108.38	109.50	-3	8,623	-0.03%
2021/03/19	0	0.00	700	107.00	108.00	-700	8,674	-8.07%	大賣/鉅額交易
2021/03/18	2	107.50	6	109.17	109.00	-4	8,613	-0.05%
2021/03/17	3	108.32	1	108.00	106.00	2	8,614	0.02%
2021/03/16	3	107.83	4	108.50	108.50	-1	8,584	-0.01%
2021/03/15	13	105.73	1	107.00	106.00	12	8,767	0.14%
2021/03/12	13	106.08	4	105.75	106.50	9	9,054	0.10%
2021/03/11	14	101.12	4	100.60	102.00	10	9,045	0.11%
2021/03/10	10.1	102.48	2	100.25	100.50	8.1	8,877	0.09%
2021/03/09	6.1	100.00	9	100.78	102.50	-2.9	8,724	-0.03%
2021/03/08	7	105.00	0	0.00	103.50	7	8,592	0.08%
2021/03/05	6.2	105.18	1	105.00	106.00	5.2	8,532	0.06%
2021/03/04	6.3	109.21	2	108.50	108.50	4.3	8,465	0.05%
2021/03/03	11	111.73	1	114.50	112.50	10	8,319	0.12%
2021/03/02	5	116.00	2	115.50	115.00	3	8,190	0.04%
2021/02/26	31	117.77	0	0.00	116.00	31	8,162	0.38%
2021/02/25	2	123.74	2	123.50	122.50	0	8,089	0.00%
2021/02/24	2	120.00	2	122.50	122.00	0	8,444	0.00%
2021/02/23	4	122.38	0	0.00	122.00	4	8,511	0.05%
2021/02/22	3	125.17	8	124.56	125.50	-5	8,435	-0.06%
2021/02/19	2	123.00	3	125.17	124.50	-1	8,413	-0.01%
2021/02/18	10.1	124.29	0.3	124.50	123.50	9.8	8,373	0.12%
2021/02/17	3.3	127.29	3.3	127.95	126.50	0	8,278	0.00%
2021/02/05	16.2	127.38	7	127.29	126.00	9.2	8,186	0.11%
2021/02/04	3.1	126.02	15	127.27	126.50	-11.9	8,143	-0.15%
2021/02/03	5	125.10	25.5	124.84	127.00	-20.5	8,047	-0.25%
2021/02/02	4.1	117.14	4	117.75	118.00	0.1	7,806	0.00%
2021/02/01	6	112.42	9	112.44	115.00	-3	7,775	-0.04%
2021/01/29	6	115.92	0	0.00	112.00	6	7,766	0.08%
2021/01/28	6.5	120.50	15.1	118.70	117.00	-8.6	7,864	-0.11%
2021/01/27	11	124.09	1	126.00	122.50	10	7,762	0.13%
2021/01/26	28.2	126.29	6	123.92	123.00	22.2	7,665	0.29%
2021/01/25	11	127.86	17.2	128.57	129.50	-6.2	7,524	-0.08%
2021/01/22	8	122.13	6.4	123.63	123.00	1.7	7,177	0.02%
2021/01/21	3	121.50	1	122.00	120.00	2	7,023	0.03%
2021/01/20	1.4	120.22	12.1	119.34	120.00	-10.8	6,918	-0.16%
2021/01/19	3	118.83	1	119.00	118.50	2	6,791	0.03%
2021/01/18	4	115.75	3	115.83	116.50	1	6,711	0.01%
2021/01/15	14	119.11	36	120.28	117.50	-22	6,677	-0.33%
2021/01/14	26	121.23	4	120.88	122.00	22	6,525	0.34%
2021/01/13	6.3	122.86	16.4	121.34	124.00	-10.1	6,448	-0.16%
2021/01/12	2.1	116.52	0	0.00	117.00	2.1	6,247	0.03%
2021/01/11	6	117.42	4	117.63	118.00	2	6,198	0.03%
2021/01/08	4	117.25	1	117.00	116.00	3	6,139	0.05%
2021/01/07	3	115.17	6	115.75	116.00	-3	6,030	-0.05%
2021/01/06	5	113.70	2	114.00	113.00	3	6,036	0.05%
2021/01/05	0	0.00	1	113.50	114.00	-1	6,040	-0.02%
2021/01/04	8	114.00	6	114.00	114.00	2	6,119	0.03%
2020/12/31	10	115.80	9	115.94	116.00	1	6,241	0.02%
2020/12/30	7	114.00	0	0.00	113.50	7	6,217	0.11%
2020/12/29	9	115.78	0.2	116.79	114.00	8.8	6,249	0.14%
2020/12/28	0	0.00	3	115.83	118.00	-3	6,298	-0.05%
2020/12/25	3	114.50	0	0.00	115.00	3	6,405	0.05%
2020/12/24	1	115.00	1	114.50	114.50	0	6,624	0.00%
2020/12/22	1	114.00	0	0.00	114.50	1	6,881	0.01%
2020/12/21	3	113.00	2.3	114.43	115.50	0.7	6,899	0.01%
2020/12/18	2	115.00	3	116.00	116.00	-1	6,886	-0.01%
2020/12/17	2	116.25	1.1	115.95	115.00	0.9	6,863	0.01%
2020/12/16	3	113.67	1	115.00	112.50	2	6,773	0.03%
2020/12/15	1	111.50	0.5	111.50	112.50	0.5	6,713	0.01%
2020/12/11	5.3	113.12	2	114.75	116.00	3.3	6,635	0.05%
2020/12/10	10	119.05	12	117.54	117.50	-2	6,563	-0.03%
2020/12/09	13.1	125.40	12	124.67	123.50	1.1	6,475	0.02%
2020/12/08	29	120.52	58.2	123.53	125.50	-29.2	6,235	-0.47%
2020/12/07	33	112.92	4.1	113.12	114.50	28.9	5,911	0.49%
2020/12/04	1	107.50	4	108.38	109.00	-3	5,764	-0.05%
2020/12/03	24	109.38	12	108.21	108.50	12	5,755	0.21%
2020/12/02	2	107.75	0	0.00	109.00	2	5,925	0.03%
2020/12/01	0	0.00	1	107.00	107.00	-1	5,917	-0.02%
2020/11/30	4	106.38	0	0.00	105.00	4	5,993	0.07%
2020/11/27	0	0.00	0.1	106.00	107.00	-0.1	5,923	0.00%
2020/11/26	1	104.00	0	0.00	105.00	1	5,935	0.02%
2020/11/25	0	0.00	67	106.49	106.50	-67	6,016	-1.11%
2020/11/24	0	0.00	15	107.03	105.50	-15	5,976	-0.25%
2020/11/23	77	111.13	7.1	110.24	108.00	69.9	5,890	1.19%
2020/11/20	3	105.00	29.8	103.18	105.00	-26.8	5,579	-0.48%
2020/11/19	1	98.50	2	98.90	99.00	-1	5,559	-0.02%
2020/11/18	1	98.60	3	99.00	99.50	-2	5,642	-0.04%
2020/11/17	2	98.80	3	99.03	99.00	-1	5,692	-0.02%
2020/11/16	1	97.30	5	98.04	98.50	-4	5,723	-0.07%
2020/11/13	3	96.07	0	0.00	96.10	3	5,757	0.05%
2020/11/12	1	97.90	0	0.00	97.60	1	5,754	0.02%
2020/11/11	1	97.70	2	97.85	98.00	-1	5,755	-0.02%
2020/11/10	18	99.03	0	0.00	98.30	18	5,774	0.31%
2020/11/09	1.1	101.03	12	102.92	103.00	-11	5,794	-0.19%
2020/11/06	1	100.00	2	100.25	100.50	-1	5,810	-0.02%
2020/11/05	23	99.67	27	100.07	100.00	-4	5,873	-0.07%
2020/11/04	1	94.00	1	94.90	96.20	0	5,758	0.00%
2020/11/03	1	94.10	0	0.00	93.90	1	5,943	0.02%
2020/10/30	2	93.35	0	0.00	93.20	2	6,478	0.03%
2020/10/28	1	94.40	1	95.10	95.10	0	6,606	0.00%
2020/10/26	2	95.10	0	0.00	95.40	2	6,777	0.03%
2020/10/23	3	95.03	1	95.30	95.40	2	6,931	0.03%
2020/10/22	2	96.35	0	0.00	96.20	2	7,492	0.03%
2020/10/20	0	0.00	3	98.17	98.50	-3	8,046	-0.04%
2020/10/19	4	97.70	3	97.70	97.10	1	8,531	0.01%
2020/10/16	1	97.70	1	97.60	98.20	0	8,724	0.00%
2020/10/15	0	0.00	13	98.47	98.50	-13	8,772	-0.15%
2020/10/14	2	99.55	3	99.47	99.40	-1	8,800	-0.01%
2020/10/12	1	97.80	2	98.85	99.00	-1	8,854	-0.01%
2020/10/08	23	99.88	30	98.68	98.50	-7	8,817	-0.08%
2020/10/07	0	0.00	1	96.70	96.50	-1	8,698	-0.01%
2020/10/06	0	0.00	2	96.50	96.70	-2	8,709	-0.02%
2020/10/05	2	95.00	0	0.00	95.30	2	8,729	0.02%
2020/09/30	0	0.00	1	96.60	96.10	-1	8,722	-0.01%
2020/09/29	14	97.06	13	97.93	95.00	1	8,693	0.01%
2020/09/28	16	95.71	20	95.83	97.80	-4	8,607	-0.05%
2020/09/25	1	89.10	0	0.00	89.10	1	8,528	0.01%
2020/09/24	6	90.95	0	0.00	90.80	6	8,630	0.07%
2020/09/23	2	93.25	1	94.20	93.60	1	8,682	0.01%
2020/09/22	3	93.43	0	0.00	92.70	3	8,722	0.03%
2020/09/21	4	93.85	0	0.00	93.50	4	8,745	0.05%
2020/09/18	0	0.00	8	95.34	95.40	-8	8,776	-0.09%
2020/09/17	0	0.00	1	95.40	95.60	-1	8,775	-0.01%
2020/09/16	14	96.74	9	96.00	95.60	5	8,794	0.06%
2020/09/15	8	96.55	0	0.00	96.00	8	8,783	0.09%
2020/09/14	4	97.95	5	98.18	97.90	-1	8,745	-0.01%
2020/09/11	0	0.00	1	96.80	97.40	-1	8,687	-0.01%
2020/09/10	0	0.00	6	97.78	97.30	-6	8,638	-0.07%
2020/09/09	7	95.23	3	96.37	96.20	4	8,636	0.05%
2020/09/08	1	96.60	1	98.10	96.00	0	8,629	0.00%
2020/09/07	9	98.30	36.1	99.21	96.50	-27.1	8,619	-0.31%
2020/09/04	1	93.70	10	93.75	93.80	-9	8,487	-0.11%
2020/09/03	1	96.20	17	96.20	96.00	-16	8,459	-0.19%
2020/09/02	1	94.20	3	94.33	94.60	-2	8,345	-0.02%
2020/09/01	1	93.00	4	93.13	93.10	-3	8,348	-0.04%
2020/08/31	2	93.90	8	95.55	93.50	-6	8,317	-0.07%
2020/08/28	0	0.00	1	93.40	93.90	-1	8,160	-0.01%
2020/08/27	2	93.70	33.3	94.85	93.30	-31.3	8,141	-0.38%
2020/08/26	0.3	93.60	1	93.40	93.70	-0.7	8,112	-0.01%
2020/08/25	6	94.58	7	94.10	94.40	-1	8,088	-0.01%
2020/08/24	2	90.50	35	91.94	91.90	-33	8,028	-0.41%
2020/08/21	5	87.50	22	87.44	88.30	-17	7,952	-0.21%
2020/08/20	9	85.93	4	84.78	84.80	5	7,882	0.06%
2020/08/19	2	91.40	40	91.13	89.50	-38	7,851	-0.48%
2020/08/17	4	90.60	0	0.00	90.30	4	7,790	0.05%
2020/08/14	3	91.10	51	91.37	91.50	-48	7,809	-0.61%
2020/08/13	7	89.93	23	90.80	91.40	-16	7,764	-0.21%
2020/08/12	28	87.67	12	87.55	88.20	16	7,641	0.21%
2020/08/11	18	89.76	3	89.73	89.90	15	7,618	0.20%
2020/08/10	17	88.74	0	0.00	87.20	17	7,603	0.22%
2020/08/07	70	89.93	17	89.66	89.70	53	7,614	0.70%
2020/08/06	131	93.31	11	94.18	92.10	120	7,480	1.60%	大買/鉅額交易
2020/08/05	8	94.99	24	94.74	97.70	-16	7,132	-0.22%
2020/08/04	2	94.00	14	93.04	93.10	-12	6,992	-0.17%
2020/08/03	1	94.80	23	93.28	93.20	-22	6,925	-0.32%
2020/07/31	5	95.34	30	96.76	95.20	-25	6,880	-0.36%
2020/07/30	20	95.97	10	96.08	95.10	10	6,820	0.15%
2020/07/29	4	95.05	7.1	94.92	95.20	-3.1	6,724	-0.05%
2020/07/28	32	96.41	70	99.22	95.50	-38	6,632	-0.57%
2020/07/27	64	93.95	53	94.68	93.90	11	6,091	0.18%
2020/07/24	27	91.64	71	89.92	89.00	-44	5,776	-0.76%
2020/07/23	71	94.86	15	93.73	91.30	56	5,658	0.99%
2020/07/22	7	85.64	14	89.39	90.70	-7	5,280	-0.13%
2020/07/21	20	84.05	1	84.00	82.50	19	5,158	0.37%
2020/07/20	23	80.03	3	81.50	81.20	20	5,127	0.39%
2020/07/17	67	82.71	2	82.50	81.20	65	5,099	1.27%
2020/07/16	0	0.00	2	83.30	83.00	-2	5,024	-0.04%
2020/07/15	5	82.60	1	83.40	82.30	4	5,011	0.08%
2020/07/14	2	82.80	1	82.70	82.60	1	5,031	0.02%
2020/07/13	28	83.00	32	82.22	82.30	-4	5,060	-0.08%
2020/07/10	1	81.80	60	82.49	82.00	-59	5,176	-1.14%
2020/07/09	1	80.30	8	80.84	81.00	-7	5,203	-0.13%
2020/07/08	1	81.40	52	81.41	81.50	-51	5,184	-0.98%
2020/07/07	68	82.74	6	82.85	81.90	62	5,238	1.18%
2020/07/06	41	79.23	30	79.12	80.30	11	5,212	0.21%
2020/07/03	6	80.22	68	80.02	80.90	-62	5,215	-1.19%
2020/07/02	1	79.30	40	79.09	79.10	-39	5,189	-0.75%
2020/07/01	4	79.20	25	78.68	78.60	-21	5,144	-0.41%
2020/06/30	3	77.90	1	77.50	77.80	2	5,157	0.04%
2020/06/29	61	78.39	0	0.00	77.50	61	5,212	1.17%
2020/06/24	0	0.00	4	78.93	78.30	-4	5,290	-0.08%
2020/06/23	5	77.60	0	0.00	77.90	5	5,423	0.09%
2020/06/22	10	78.40	27.4	78.18	78.30	-17.4	5,525	-0.32%
2020/06/19	11	77.09	3	77.00	77.00	8	5,594	0.14%
2020/06/18	0	0.00	0.7	76.80	77.00	-0.7	5,675	-0.01%
2020/06/17	0	0.00	4	77.18	77.10	-4	5,737	-0.07%
2020/06/16	1	77.00	0	0.00	77.00	1	6,005	0.02%
2020/06/15	1	75.40	45	76.37	76.00	-44	6,083	-0.72%
2020/06/12	3	75.93	41	75.86	75.70	-38	6,087	-0.62%
2020/06/11	6	77.78	6	78.28	77.20	0	6,109	0.00%
2020/06/10	0	0.00	1	76.90	77.20	-1	6,099	-0.02%
2020/06/09	1	76.10	15	76.39	75.80	-14	6,181	-0.23%
2020/06/08	1	75.40	25	75.19	75.80	-24	6,305	-0.38%
2020/06/05	1	74.00	2	74.40	74.40	-1	6,300	-0.02%
2020/06/04	0	0.00	5	74.30	73.60	-5	6,361	-0.08%
2020/06/03	0	0.00	2	73.50	73.40	-2	6,422	-0.03%
2020/06/02	1	73.40	3	73.30	73.20	-2	6,435	-0.03%
2020/06/01	0	0.00	1	73.00	73.40	-1	6,440	-0.02%
2020/05/29	4	71.68	2	72.55	73.50	2	6,453	0.03%
2020/05/26	11	71.79	0	0.00	71.20	11	6,514	0.17%
2020/05/22	1	69.60	4	69.50	69.50	-3	6,581	-0.05%
2020/05/21	2	69.05	3	69.57	69.90	-1	6,735	-0.01%
2020/05/20	2	68.20	0	0.00	68.40	2	6,756	0.03%
2020/05/18	5	67.84	1	68.20	67.60	4	6,734	0.06%
2020/05/15	42	71.55	0	0.00	70.10	42	6,724	0.62%
2020/05/14	42	73.25	6	73.63	71.70	36	6,681	0.54%
2020/05/13	30	71.37	6	72.13	72.80	24	6,547	0.37%
2020/05/12	20	70.65	3	70.73	70.80	17	6,516	0.26%
2020/05/11	1	70.30	0	0.00	70.20	1	6,516	0.02%
2020/05/08	4	70.68	3	71.13	70.40	1	6,544	0.02%
2020/05/07	1	70.40	3	70.30	69.80	-2	6,537	-0.03%
2020/05/06	0	0.00	1	69.30	69.30	-1	6,582	-0.02%
2020/05/05	1	70.30	2	69.70	69.30	-1	6,624	-0.02%
2020/05/04	13	67.93	0	0.00	69.50	13	6,636	0.20%
2020/04/30	11	69.85	27	69.64	69.90	-16	6,624	-0.24%
2020/04/29	5	68.20	13	68.15	68.60	-8	6,573	-0.12%
2020/04/28	16	67.97	30	67.88	68.40	-14	6,512	-0.21%
2020/04/27	3	67.80	5	67.66	67.60	-2	6,581	-0.03%
2020/04/24	8	66.61	0	0.00	66.80	8	6,522	0.12%
2020/04/23	20	67.45	0	0.00	67.30	20	6,469	0.31%
2020/04/22	3	66.13	0	0.00	67.50	3	6,486	0.05%
2020/04/21	4	67.10	17	67.05	66.50	-13	6,537	-0.20%
2020/04/20	5	67.94	5	67.90	68.00	0	6,663	0.00%
2020/04/17	2	68.95	15	69.17	68.20	-13	6,683	-0.19%
2020/04/16	0	0.00	2	68.10	67.70	-2	6,616	-0.03%
2020/04/15	4	67.15	34	67.96	68.00	-30	6,543	-0.46%
2020/04/14	3	65.50	5	65.18	65.50	-2	6,409	-0.03%
2020/04/13	7	62.97	11	62.94	63.00	-4	6,323	-0.06%
2020/04/10	22	62.81	6	62.75	62.90	16	6,302	0.25%
2020/04/09	7	62.03	59	61.73	62.40	-52	6,216	-0.84%
2020/04/08	4	61.10	1	61.30	61.60	3	6,163	0.05%
2020/04/07	6	60.32	11	60.83	61.20	-5	6,065	-0.08%
2020/04/06	6	59.05	2	59.15	59.50	4	6,009	0.07%
2020/04/01	4	58.90	0	0.00	58.90	4	6,190	0.06%
2020/03/31	3	58.93	2	59.15	59.30	1	6,153	0.02%
2020/03/30	35	58.27	2	58.30	58.60	33	6,083	0.54%
2020/03/27	27	59.78	11	60.69	60.50	16	5,973	0.27%
2020/03/26	20	58.01	2	59.20	59.00	18	5,822	0.31%
2020/03/25	3	59.43	0	0.00	59.00	3	5,718	0.05%
2020/03/24	13	56.93	2	57.00	56.70	11	5,656	0.19%
2020/03/23	17	55.89	4	56.05	55.00	13	5,687	0.23%
2020/03/20	29	58.61	9	59.62	58.90	20	5,750	0.35%
2020/03/19	16	59.33	1	59.90	57.60	15	5,614	0.27%
2020/03/18	19	64.06	2	63.55	64.00	17	5,639	0.30%
2020/03/17	6	64.04	2	65.80	65.00	4	5,724	0.07%
2020/03/16	3	68.07	9	70.17	67.00	-6	5,852	-0.10%
2020/03/13	19	66.59	11.5	67.32	70.00	7.5	5,922	0.13%
2020/03/12	1	70.70	11	70.95	71.40	-10	5,974	-0.17%
2020/03/11	2	71.45	3	71.40	71.80	-1	6,038	-0.02%
2020/03/10	17	71.85	6	71.92	72.00	11	6,380	0.17%
2020/03/09	4	73.43	6	73.42	72.90	-2	6,726	-0.03%
2020/03/06	4	74.58	1	75.20	74.50	3	6,781	0.04%
2020/03/05	1	75.40	0	0.00	75.10	1	6,804	0.01%
2020/03/04	0	0.00	0.4	74.90	74.70	-0.4	6,847	-0.01%
2020/03/02	1	73.00	0	0.00	74.00	1	6,891	0.01%
2020/02/27	15	74.09	3	74.10	74.20	12	7,119	0.17%
2020/02/26	1	74.20	0	0.00	74.90	1	7,176	0.01%
2020/02/25	1	75.00	6	74.72	75.30	-5	7,200	-0.07%
2020/02/24	16	74.43	1	74.50	74.00	15	7,139	0.21%
2020/02/21	3	78.10	1	77.90	78.40	2	6,994	0.03%
2020/02/20	3	77.97	0	0.00	77.70	3	6,922	0.04%
2020/02/19	1	78.00	0	0.00	78.00	1	6,909	0.01%
2020/02/17	4	78.35	1	79.20	78.30	3	6,895	0.04%
2020/02/14	1	79.10	1	79.10	79.00	0	6,821	0.00%
2020/02/13	1.5	79.00	1	79.00	78.80	0.5	6,802	0.01%
2020/02/12	22	78.24	23	78.47	78.50	-1	6,766	-0.01%
2020/02/11	2	77.35	0	0.00	77.00	2	6,714	0.03%
2020/02/10	2	78.00	1	76.30	76.90	1	6,668	0.01%
2020/02/07	3	77.50	0	0.00	77.70	3	6,662	0.05%
2020/02/06	0	0.00	2	78.55	78.90	-2	6,644	-0.03%
2020/02/05	1	76.50	3	77.00	76.50	-2	6,663	-0.03%
2020/02/04	0	0.00	3	76.70	76.80	-3	6,692	-0.04%
2020/02/03	0	0.00	1	73.80	74.50	-1	6,676	-0.01%
2020/01/31	16	75.56	6	75.38	75.20	10	6,658	0.15%
2020/01/30	22	75.79	1	75.20	75.00	21	6,642	0.32%
2020/01/20	4	79.68	0	0.00	79.30	4	6,534	0.06%
2020/01/17	1	80.20	11	80.11	79.60	-10	6,488	-0.15%
2020/01/15	8	82.13	7	82.60	81.00	1	6,483	0.02%
2020/01/14	11	81.61	12.6	81.99	83.10	-1.6	6,389	-0.02%
2020/01/13	11	79.05	11	79.35	79.80	0	6,228	0.00%
2020/01/10	1.1	77.59	0	77.50	77.50	1.1	6,176	0.02%
2020/01/09	4	77.38	0	0.00	77.50	4	6,167	0.06%
2020/01/08	3	76.63	5	76.52	76.80	-2	6,204	-0.03%
2020/01/07	9	77.44	1	77.10	77.40	8	6,196	0.13%
2020/01/06	1	77.10	1	77.50	77.50	0	6,168	0.00%
2020/01/03	3	78.93	14	78.90	78.00	-11	6,122	-0.18%
2020/01/02	7	78.86	5	78.80	78.80	2	6,067	0.03%
2019/12/31	0	0.00	1	79.60	79.30	-1	6,019	-0.02%
2019/12/30	4	80.40	17	80.66	80.20	-13	6,024	-0.22%
2019/12/27	36	80.51	24	80.68	80.00	12	5,985	0.20%
2019/12/26	8	77.84	4	78.15	78.10	4	5,767	0.07%
2019/12/25	0	0.00	3	78.10	78.30	-3	5,805	-0.05%
2019/12/24	13	76.91	0	0.00	76.40	13	5,900	0.22%
2019/12/23	0	0.00	2.1	77.79	77.80	-2.1	5,891	-0.04%
2019/12/20	6	77.42	2	78.10	77.20	4	5,915	0.07%
2019/12/19	4	77.68	17	77.62	77.70	-13	5,892	-0.22%
2019/12/18	9	79.51	8	78.98	78.70	1	5,851	0.02%
2019/12/17	0	0.00	19	78.32	78.60	-19	5,747	-0.33%
2019/12/16	5	77.74	11	77.53	77.30	-6	5,662	-0.11%
2019/12/13	5	76.46	10	77.18	77.00	-5	5,630	-0.09%
2019/12/12	11	77.01	6	77.05	77.00	5	5,505	0.09%
2019/12/11	7	75.96	3	76.70	77.40	4	5,432	0.07%
2019/12/10	3	76.83	0	0.00	76.00	3	5,289	0.06%
2019/12/09	4	77.40	4	77.18	76.70	0	5,178	0.00%
2019/12/06	11	77.82	8	78.81	77.90	3	5,055	0.06%
2019/12/05	7	80.47	30	81.20	79.60	-23	4,882	-0.47%
2019/12/04	11	77.12	24	77.37	76.20	-13	4,564	-0.28%
2019/12/03	1	72.30	10	72.59	73.10	-9	4,170	-0.22%
2019/12/02	2	70.15	5.2	70.40	70.70	-3.2	4,111	-0.08%
2019/11/29	7	71.89	2	71.90	71.60	5	4,239	0.12%
2019/11/28	0	0.00	10	72.47	72.40	-10	4,183	-0.24%
2019/11/27	16	72.19	2	72.00	71.10	14	4,140	0.34%
2019/11/26	18	72.06	41	71.71	72.00	-23	4,053	-0.57%
2019/11/25	2	69.00	41	69.14	68.80	-39	3,784	-1.03%
2019/11/22	12	67.38	36	67.67	68.00	-24	3,686	-0.65%
2019/11/21	1	64.90	14	66.84	66.70	-13	3,627	-0.36%
2019/11/20	3	66.47	1	67.20	65.20	2	3,592	0.06%
2019/11/19	1	65.60	1	65.80	66.50	0	3,552	0.00%
2019/11/15	0	0.00	22	66.39	66.60	-22	3,539	-0.62%
2019/11/14	1	64.20	0	0.00	64.20	1	3,508	0.03%
2019/11/13	2	64.15	0	0.00	64.30	2	3,532	0.06%
2019/11/11	6	64.18	0	0.00	64.10	6	3,556	0.17%
2019/11/08	2	65.15	0	0.00	64.90	2	3,567	0.06%
2019/11/07	1	66.10	0	0.00	65.60	1	3,560	0.03%
2019/11/06	2	66.15	69	66.51	66.70	-67	3,561	-1.88%
2019/11/05	5	66.78	13	67.48	66.50	-8	3,557	-0.22%
2019/11/04	11	67.15	31	67.14	67.40	-20	3,522	-0.57%
2019/11/01	4	65.18	6	65.45	65.20	-2	3,511	-0.06%
2019/10/31	5	65.20	4	64.98	65.20	1	3,503	0.03%
2019/10/30	6	63.80	1	65.00	64.10	5	3,493	0.14%
2019/10/29	12	64.91	15	64.77	64.20	-3	3,610	-0.08%
2019/10/28	5	65.00	11	64.75	65.00	-6	3,626	-0.17%
2019/10/25	5	64.76	5	64.80	64.30	0	3,649	0.00%
2019/10/24	1	64.10	11	64.54	64.70	-10	3,664	-0.27%
2019/10/23	3	62.83	0	0.00	62.60	3	3,661	0.08%
2019/10/22	0	0.00	22	63.55	63.50	-22	3,697	-0.60%
2019/10/21	1	62.60	1	63.30	63.30	0	3,844	0.00%
2019/10/18	6	63.18	0	0.00	63.00	6	3,868	0.16%
2019/10/17	2	63.70	0	0.00	64.30	2	3,946	0.05%
2019/10/16	3	64.83	9	64.93	64.60	-6	3,945	-0.15%
2019/10/15	0	0.00	2	63.50	63.50	-2	3,920	-0.05%
2019/10/14	0	0.00	1.1	62.69	62.60	-1.1	3,937	-0.03%
2019/10/09	2	61.60	1	61.50	61.70	1	3,912	0.03%
2019/10/08	2	62.25	16	62.38	62.40	-14	3,911	-0.36%
2019/10/07	2	61.40	61	61.30	61.20	-59	3,894	-1.52%
2019/10/04	8	61.19	0	0.00	60.90	8	3,892	0.21%
2019/10/03	6	61.37	1	61.20	61.20	5	3,875	0.13%
2019/10/02	2	62.00	0	0.00	62.40	2	3,857	0.05%
2019/10/01	19	62.03	3	62.20	62.00	16	3,890	0.41%
2019/09/27	53	63.71	3	63.30	62.70	50	3,858	1.30%
2019/09/26	0	0.00	8	66.24	66.40	-8	3,817	-0.21%
2019/09/25	9	65.86	9	66.73	66.20	0	3,860	0.00%
2019/09/24	5	66.88	0	0.00	66.80	5	3,866	0.13%
2019/09/23	22	66.88	4	66.93	67.60	18	3,934	0.46%
2019/09/19	6	68.42	2	68.95	68.20	4	4,038	0.10%
2019/09/18	11	68.01	42	67.73	68.60	-31	4,064	-0.76%
2019/09/17	2	66.00	0	0.00	66.00	2	3,970	0.05%
2019/09/16	2	66.20	1	66.20	66.00	1	3,970	0.03%
2019/09/12	0	0.00	1	66.50	65.60	-1	3,958	-0.03%
2019/09/10	1	65.00	1	65.20	65.00	0	3,922	0.00%
2019/09/09	0	0.00	10	66.48	65.80	-10	3,870	-0.26%
2019/09/06	2	65.00	14	65.66	66.10	-12	3,880	-0.31%
2019/09/04	0	0.00	6	65.03	65.10	-6	3,918	-0.15%
2019/09/03	0	0.00	7	64.96	64.50	-7	3,948	-0.18%
2019/09/02	0	0.00	1	64.10	64.10	-1	3,851	-0.03%
2019/08/30	2	63.40	11	63.36	64.00	-9	3,876	-0.23%
2019/08/29	15	62.39	0	0.00	62.70	15	3,871	0.39%
2019/08/28	1	63.40	0	0.00	63.40	1	3,887	0.03%
2019/08/27	13	62.92	0	0.00	63.30	13	3,890	0.33%
2019/08/26	0	0.00	3	62.37	62.80	-3	3,942	-0.08%
2019/08/22	19	62.17	0	0.00	61.90	19	4,064	0.47%
2019/08/20	7	62.21	0	0.00	61.90	7	4,183	0.17%
2019/08/19	18	62.28	0	0.00	62.20	18	4,223	0.43%
2019/08/15	2	60.90	0	0.00	60.90	2	4,243	0.05%
2019/08/13	6	61.20	0	0.00	61.00	6	4,446	0.13%
2019/08/12	18	62.01	0	0.00	61.70	18	4,492	0.40%
2019/08/08	2	61.70	0	0.00	61.50	2	4,529	0.04%
2019/08/07	1	62.00	0	0.00	61.80	1	4,539	0.02%
2019/08/06	4	60.70	0	0.00	62.20	4	4,561	0.09%
2019/08/05	12	62.32	1	62.00	61.90	11	4,559	0.24%
2019/08/02	6	61.50	7	63.83	64.00	-1	4,565	-0.02%
2019/08/01	13	62.55	5	62.50	62.50	8	4,563	0.18%
2019/07/31	4	62.68	5	63.30	63.30	-1	4,571	-0.02%
2019/07/30	0	0.00	2	63.80	63.50	-2	4,487	-0.04%
2019/07/29	0	0.00	35	64.30	64.50	-35	4,572	-0.77%
2019/07/26	0	0.00	0.1	64.00	64.00	-0.1	4,691	0.00%
2019/07/23	3	64.47	5	64.56	64.50	-2	4,776	-0.04%
2019/07/22	3	62.53	12	62.93	63.10	-9	4,709	-0.19%
2019/07/19	16	62.51	1	62.70	62.00	15	4,718	0.32%
2019/07/18	14	61.70	1	61.80	61.50	13	4,680	0.28%
2019/07/17	2	62.00	1	62.00	61.40	1	4,725	0.02%
2019/07/16	1	63.10	1	63.10	62.70	0	4,712	0.00%
2019/07/15	1	61.40	0.2	62.00	61.80	0.8	4,829	0.02%
2019/07/11	3	61.40	0	0.00	61.30	3	4,932	0.06%
2019/07/10	13	61.19	2	61.20	61.00	11	4,947	0.22%
2019/07/09	9	60.21	1	60.80	60.80	8	4,973	0.16%
2019/07/08	4	60.20	5	60.40	60.30	-1	4,976	-0.02%
2019/07/05	22	60.63	0	0.00	60.30	22	5,037	0.44%
2019/07/04	4	61.50	0	0.00	61.20	4	5,038	0.08%
2019/07/03	3	64.07	2	64.60	64.60	1	5,088	0.02%
2019/07/02	1	66.40	1	66.20	65.80	0	5,038	0.00%
2019/06/27	12	66.20	20	65.89	66.00	-8	4,979	-0.16%
2019/06/26	6	64.17	0	0.00	65.00	6	4,944	0.12%
2019/06/25	1	64.80	32	64.81	65.20	-31	4,965	-0.62%
2019/06/24	2	64.30	5	64.70	64.50	-3	4,934	-0.06%
2019/06/21	0	0.00	23	64.03	64.20	-23	4,979	-0.46%
2019/06/20	0	0.00	9	63.61	63.00	-9	5,040	-0.18%
2019/06/19	0	0.00	2	62.95	63.00	-2	5,100	-0.04%
2019/06/18	0	0.00	5	61.56	61.80	-5	5,087	-0.10%
2019/06/13	1	60.90	10	60.82	61.00	-9	5,189	-0.17%
2019/06/12	2	59.40	1	59.70	60.50	1	5,218	0.02%
2019/06/11	3	60.10	1	60.20	60.00	2	5,190	0.04%
2019/06/10	1	59.70	2	60.55	59.80	-1	5,145	-0.02%
2019/06/06	4	58.58	3	59.30	58.20	1	5,167	0.02%
2019/06/04	5	59.34	0	0.00	59.00	5	5,295	0.09%
2019/06/03	1	59.70	0	0.00	59.70	1	5,298	0.02%
2019/05/31	3	59.53	26	59.51	60.30	-23	5,348	-0.43%
2019/05/30	13	57.33	2	58.15	57.00	11	5,346	0.21%
2019/05/29	11	57.97	4	57.73	57.50	7	5,375	0.13%
2019/05/28	0	0.00	15	60.23	59.30	-15	5,379	-0.28%
2019/05/27	0	0.00	0	60.00	60.00	0	5,522	0.00%
2019/05/24	7	60.30	20	60.15	60.20	-13	5,510	-0.24%
2019/05/23	6	60.65	2	60.90	60.80	4	5,526	0.07%
2019/05/22	0	0.00	9	60.92	60.70	-9	5,571	-0.16%
2019/05/21	29	59.71	4	60.03	60.00	25	5,621	0.44%
2019/05/20	16	62.03	1	62.20	62.60	15	5,604	0.27%
2019/05/17	2	62.65	12	63.13	63.00	-10	5,733	-0.17%
2019/05/16	2	63.65	0	0.00	63.70	2	5,831	0.03%
2019/05/15	7	64.13	0	0.00	64.20	7	6,056	0.12%
2019/05/14	16	63.25	9	63.71	64.00	7	6,218	0.11%
2019/05/13	0	0.00	3	64.73	64.50	-3	6,279	-0.05%
2019/05/10	5	64.20	1	64.20	64.00	4	6,442	0.06%
2019/05/09	10	64.20	1	65.60	63.70	9	6,526	0.14%
2019/05/08	2	65.60	1	66.00	66.00	1	6,569	0.02%
2019/05/07	0	0.00	4	66.23	66.20	-4	6,688	-0.06%
2019/05/06	14	64.04	2	65.20	64.60	12	6,704	0.18%
2019/05/03	25	64.64	1	65.30	65.00	24	6,627	0.36%
2019/05/02	22	66.67	16	67.00	65.70	6	6,505	0.09%
2019/04/30	0	0.00	1	68.70	68.50	-1	6,399	-0.02%
2019/04/26	37	68.01	4	67.80	68.00	33	6,423	0.51%
2019/04/25	0	0.00	14	69.63	70.20	-14	6,353	-0.22%
2019/04/24	1	68.70	0	0.00	69.10	1	6,368	0.02%
2019/04/23	1	70.20	3	69.73	69.10	-2	6,506	-0.03%
2019/04/22	0	0.00	11	68.84	68.90	-11	6,531	-0.17%
2019/04/19	4	69.60	5	71.04	69.20	-1	6,573	-0.02%
2019/04/18	0	0.00	12	69.38	69.20	-12	6,541	-0.18%
2019/04/17	0	0.00	2	68.60	68.70	-2	6,513	-0.03%
2019/04/16	3	67.87	1	67.90	68.00	2	6,516	0.03%
2019/04/15	0	0.00	19	67.60	67.80	-19	6,543	-0.29%
2019/04/11	1	67.00	0	0.00	67.00	1	6,607	0.02%
2019/04/10	2	66.80	6	66.83	67.20	-4	6,612	-0.06%
2019/04/09	16	68.00	1	68.50	67.70	15	6,621	0.23%
2019/04/08	20	69.50	4	69.63	69.50	16	6,545	0.24%
2019/04/03	2	68.70	3	68.23	68.80	-1	6,523	-0.02%
2019/04/02	0	0.00	21	68.00	68.40	-21	6,494	-0.32%
2019/04/01	0	0.00	1	67.50	67.00	-1	6,446	-0.02%
2019/03/29	8	65.50	2	65.75	66.50	6	6,393	0.09%
2019/03/28	13	65.75	2	65.20	65.20	11	6,393	0.17%
2019/03/27	2	67.20	0	0.00	67.00	2	6,318	0.03%
2019/03/26	31	67.59	0	0.00	67.90	31	6,378	0.49%
2019/03/25	11	66.80	3	67.43	68.10	8	6,398	0.13%
2019/03/22	3	68.00	11	67.72	68.20	-8	6,318	-0.13%
2019/03/21	1	65.80	7	66.34	66.50	-6	6,247	-0.10%
2019/03/20	31	66.28	6	66.73	65.50	25	6,264	0.40%
2019/03/19	12	65.74	12	65.97	65.50	0	6,237	0.00%
2019/03/18	18	65.21	21	65.11	65.40	-3	6,202	-0.05%
2019/03/15	10	66.22	6	66.57	65.80	4	6,164	0.06%
2019/03/14	1	66.10	1	66.80	66.50	0	6,176	0.00%
2019/03/13	0	0.00	2	66.70	66.50	-2	6,209	-0.03%
2019/03/12	7	66.06	3	66.43	66.30	4	6,251	0.06%
2019/03/11	16	66.14	1	65.80	65.50	15	6,188	0.24%
2019/03/08	14	67.14	4	67.65	66.80	10	6,157	0.16%
2019/03/07	2	68.75	12	69.81	68.50	-10	6,139	-0.16%
2019/03/06	16	70.01	5	69.90	70.20	11	6,188	0.18%
2019/03/05	1	70.10	1	70.00	70.20	0	6,260	0.00%
2019/03/04	16	70.30	14	70.93	70.00	2	6,218	0.03%
2019/02/27	21.4	68.76	6	68.12	69.30	15.4	6,111	0.25%
2019/02/26	4	68.53	24	69.30	68.20	-20	6,113	-0.33%
2019/02/25	1	66.00	0	0.00	66.00	1	5,938	0.02%
2019/02/22	3	65.53	1	66.40	65.60	2	5,926	0.03%
2019/02/21	4	66.60	4	66.78	66.10	0	5,890	0.00%
2019/02/20	22	66.46	1	67.40	66.00	21	5,869	0.36%
2019/02/19	4	65.88	7	66.06	66.90	-3	5,805	-0.05%
2019/02/18	4	67.80	27	68.87	67.40	-23	5,713	-0.40%
2019/02/15	3	66.30	3	66.87	65.50	0	5,557	0.00%
2019/02/14	3	64.70	10	65.40	66.10	-7	5,437	-0.13%
2019/02/13	23	63.08	1	63.30	62.70	22	5,202	0.42%
2019/02/12	8	63.80	1	63.90	63.50	7	5,100	0.14%
2019/02/11	28	65.06	4	64.70	65.10	24	5,035	0.48%
2019/01/30	0	0.00	20	66.01	66.60	-20	4,912	-0.41%
2019/01/29	4	64.18	11	64.90	64.40	-7	4,837	-0.14%
2019/01/28	1	64.00	21	65.14	64.50	-20	4,741	-0.42%
2019/01/25	2	62.55	14	62.65	63.00	-12	4,686	-0.26%
2019/01/24	1	60.70	7	61.41	61.70	-6	4,742	-0.13%
2019/01/23	0	0.00	5	61.18	61.70	-5	4,929	-0.10%
2019/01/22	0	0.00	12	61.09	61.00	-12	4,966	-0.24%
2019/01/21	0	0.00	20	60.36	60.30	-20	5,037	-0.40%
2019/01/18	2	60.10	25	59.50	60.00	-23	5,143	-0.45%
2019/01/17	1	58.10	1	59.10	57.70	0	5,214	0.00%
2019/01/16	0	0.00	13	58.01	58.50	-13	5,295	-0.25%
2019/01/15	1	57.50	8	57.49	58.00	-7	5,279	-0.13%
2019/01/14	9	55.47	3	55.87	55.70	6	5,131	0.12%
2019/01/11	11	56.64	11	56.35	56.30	0	5,087	0.00%
2019/01/10	21	56.90	0	0.00	56.30	21	5,053	0.42%
2019/01/08	6	57.48	0	0.00	57.50	6	5,007	0.12%
2019/01/07	6	58.58	2	58.60	58.50	4	4,998	0.08%
2019/01/04	27	57.17	4	57.63	57.40	23	5,013	0.46%
2019/01/03	26	60.63	1	60.60	59.60	25	5,023	0.50%
2019/01/02	1	61.80	11	62.28	63.00	-10	5,061	-0.20%
2018/12/28	13	59.72	0	0.00	59.50	13	5,037	0.26%
2018/12/27	12	60.73	11	62.00	60.70	1	5,078	0.02%
2018/12/26	4	60.43	0	0.00	60.30	4	5,124	0.08%
2018/12/25	24	60.62	5	60.80	60.50	19	5,129	0.37%
2018/12/24	3	62.10	1	62.50	62.10	2	5,128	0.04%
2018/12/22	7	62.51	1	62.90	62.60	6	5,150	0.12%
2018/12/21	3	62.53	1	63.50	62.50	2	5,234	0.04%
2018/12/20	3	62.83	0	0.00	62.50	3	5,219	0.06%
2018/12/19	1	65.00	9	64.97	64.00	-8	5,204	-0.15%
2018/12/18	5	63.00	26	63.77	63.70	-21	5,148	-0.41%
2018/12/17	0	0.00	3	61.43	62.60	-3	5,206	-0.06%
2018/12/14	0	0.00	6	61.37	61.00	-6	5,237	-0.11%
2018/12/13	4	62.20	5	62.56	61.30	-1	5,236	-0.02%
2018/12/12	0	0.00	12	60.86	61.60	-12	5,281	-0.23%
2018/12/11	7	58.31	1	58.50	58.40	6	5,306	0.11%
2018/12/10	17	57.78	10	57.40	57.60	7	5,414	0.13%
2018/12/07	16	58.42	3	59.57	58.10	13	5,459	0.24%
2018/12/06	47	60.05	6	61.30	58.10	41	5,453	0.75%
2018/12/05	22	63.73	12	62.99	62.80	10	5,449	0.18%
2018/12/04	5.8	67.49	1	67.50	67.50	4.8	5,501	0.09%
2018/12/03	1.2	68.19	14	68.33	69.00	-12.8	5,532	-0.23%
2018/11/30	0	0.00	18	65.37	64.80	-18	5,518	-0.33%
2018/11/29	8	64.59	0	0.00	64.40	8	5,512	0.15%
2018/11/28	1	64.00	40	63.64	64.80	-39	5,469	-0.71%
2018/11/27	2	62.00	1	61.90	61.80	1	5,388	0.02%
2018/11/26	6	60.15	0	0.00	60.40	6	5,442	0.11%
2018/11/23	11	60.59	0	0.00	60.40	11	5,525	0.20%
2018/11/22	1	62.10	9	62.02	62.10	-8	5,587	-0.14%
2018/11/21	6	60.60	2	61.40	61.40	4	5,619	0.07%
2018/11/20	10	60.27	0	0.00	60.30	10	5,657	0.18%
2018/11/19	18	60.33	0	0.00	60.10	18	5,745	0.31%
2018/11/16	0	0.00	20	62.87	62.80	-20	5,717	-0.35%
2018/11/15	0	0.00	10	61.93	62.30	-10	5,751	-0.17%
2018/11/14	1	61.10	2	61.30	59.90	-1	5,766	-0.02%
2018/11/13	2	57.80	7	60.13	60.40	-5	5,754	-0.09%
2018/11/12	1	58.90	3	59.67	60.00	-2	5,747	-0.03%
2018/11/09	6	60.52	0	0.00	59.90	6	5,796	0.10%
2018/11/08	0	0.00	2	63.15	62.30	-2	5,771	-0.03%
2018/11/07	2	60.60	0	0.00	62.30	2	5,774	0.03%
2018/11/06	5	61.38	4	61.68	62.20	1	5,779	0.02%
2018/11/05	1	60.40	17	60.35	61.90	-16	5,828	-0.27%
2018/11/02	3	60.13	8	61.24	60.90	-5	5,955	-0.08%
2018/11/01	5	58.50	19	58.69	59.30	-14	6,096	-0.23%
2018/10/31	19	57.03	40	56.26	57.00	-21	6,033	-0.35%
2018/10/30	1	53.10	8	53.05	52.90	-7	5,892	-0.12%
2018/10/29	4	50.58	17	51.55	51.50	-13	5,897	-0.22%
2018/10/26	13	49.75	8	51.48	49.90	5	5,844	0.09%
2018/10/25	44	50.69	2	51.85	49.50	42	5,769	0.73%
2018/10/24	18	53.97	2	54.90	55.00	16	5,665	0.28%
2018/10/23	13	56.98	0	0.00	56.30	13	5,639	0.23%
2018/10/22	10	58.14	2	58.60	58.40	8	5,632	0.14%
2018/10/19	0	0.00	11	59.43	59.70	-11	5,642	-0.19%
2018/10/18	36	58.03	1	58.20	57.20	35	5,681	0.62%
2018/10/17	0	0.00	62	59.88	59.80	-62	5,735	-1.08%
2018/10/16	13	57.20	12	57.98	55.70	1	5,704	0.02%
2018/10/15	1	56.70	0	0.00	57.30	1	5,687	0.02%
2018/10/12	6	54.32	7	56.24	57.30	-1	5,717	-0.02%
2018/10/11	39	54.83	0	0.00	54.00	39	5,740	0.68%
2018/10/09	26	59.80	6	59.85	60.00	20	5,686	0.35%
2018/10/08	6	61.57	2	61.95	61.00	4	5,598	0.07%
2018/10/05	44	61.79	6	62.53	62.80	38	5,535	0.69%
2018/10/04	6	65.98	4	65.43	65.70	2	5,473	0.04%
2018/10/02	2	68.00	0	0.00	68.00	2	5,458	0.04%
2018/10/01	0	0.00	1	68.90	68.10	-1	5,481	-0.02%
2018/09/27	3	67.40	7	67.86	68.20	-4	5,478	-0.07%
2018/09/26	1	68.00	1	68.50	68.50	0	5,465	0.00%
2018/09/25	7	68.69	25	68.69	68.80	-18	5,523	-0.33%
2018/09/21	13	69.54	17	69.08	70.30	-4	5,532	-0.07%
2018/09/20	9	66.11	12	66.14	66.70	-3	5,466	-0.05%
2018/09/19	65	65.19	5	65.26	65.10	60	5,457	1.10%
2018/09/18	5	64.40	5	65.04	64.00	0	5,493	0.00%
2018/09/17	6	66.13	4	66.38	66.10	2	5,447	0.04%
2018/09/14	2	66.80	31	65.51	66.10	-29	5,407	-0.54%
2018/09/13	14	61.78	43	62.34	63.30	-29	5,329	-0.54%
2018/09/12	15	62.51	2	62.95	61.70	13	5,295	0.25%
2018/09/11	10	65.04	4	64.68	64.70	6	5,282	0.11%
2018/09/10	28	65.23	7	65.07	64.70	21	5,271	0.40%
2018/09/07	4	69.80	4	70.23	69.70	0	5,265	0.00%
2018/09/06	40	71.13	3	70.03	70.10	37	5,357	0.69%
2018/09/05	13	73.78	0	0.00	72.40	13	5,544	0.23%
2018/09/04	6	74.10	1	74.20	74.00	5	5,571	0.09%
2018/09/03	0	0.00	1	74.10	73.40	-1	5,657	-0.02%
2018/08/31	2	74.40	1	75.10	74.50	1	5,622	0.02%
2018/08/30	6	73.13	1	75.60	73.60	5	5,551	0.09%
2018/08/29	6	75.58	0	0.00	75.50	6	5,472	0.11%
2018/08/28	12	76.00	6	75.98	76.00	6	5,378	0.11%
2018/08/27	10	73.00	4	73.50	74.00	6	5,327	0.11%
2018/08/24	13	70.65	0	0.00	70.80	13	5,337	0.24%
2018/08/23	1	73.10	1	73.90	73.90	0	5,325	0.00%
2018/08/22	6	73.92	1	74.10	74.10	5	5,362	0.09%
2018/08/21	5	74.68	12	75.19	76.20	-7	5,358	-0.13%
2018/08/20	4.1	73.56	0	0.00	73.00	4.1	5,379	0.08%
2018/08/17	4	75.30	4	76.13	75.10	0	5,358	0.00%
2018/08/16	6	74.43	10	74.32	75.00	-4	5,361	-0.07%
2018/08/15	8	75.45	13	74.87	74.10	-5	5,321	-0.09%
2018/08/14	4	76.78	3	77.30	76.70	1	5,289	0.02%
2018/08/13	11	78.65	10	77.49	76.90	1	5,262	0.02%
2018/08/10	4	82.10	8	83.11	82.30	-4	5,200	-0.08%
2018/08/09	13.2	81.47	5	81.44	81.50	8.2	5,075	0.16%
2018/08/08	12	81.68	36	80.15	83.10	-24	4,918	-0.49%
2018/08/07	10	76.06	10	76.99	76.50	0	4,710	0.00%
2018/08/06	16.1	77.54	9	76.34	75.40	7.1	4,659	0.15%
2018/08/03	9	76.17	5	75.94	77.00	4	4,591	0.09%
2018/08/02	5	74.60	27	75.58	73.70	-22	4,537	-0.48%
2018/08/01	12	77.30	10	78.53	77.60	2	4,507	0.04%
2018/07/31	4	77.48	4	77.65	78.00	0	4,434	0.00%
2018/07/30	11	77.13	13	76.15	77.20	-2	4,391	-0.05%
2018/07/27	5	75.00	6	74.82	75.00	-1	4,377	-0.02%
2018/07/26	9	76.10	24.4	74.78	76.10	-15.4	4,377	-0.35%
2018/07/25	12	75.58	8	74.73	76.50	4	4,318	0.09%
2018/07/24	19	73.51	177	72.92	73.70	-158	4,246	-3.72%	大賣/鉅額交易
2018/07/23	1	71.40	11	71.81	70.10	-10	4,160	-0.24%
2018/07/20	2	71.40	0	0.00	70.50	2	4,128	0.05%
2018/07/19	0	0.00	1	71.50	70.90	-1	4,112	-0.02%
2018/07/18	15	69.68	5	71.12	69.00	10	4,088	0.24%
2018/07/17	5	69.50	0	0.00	69.10	5	3,991	0.13%
2018/07/16	0	0.00	5	69.20	69.50	-5	4,021	-0.12%
2018/07/13	0	0.00	2	68.60	68.70	-2	4,022	-0.05%
2018/07/12	0	0.00	1	67.50	67.80	-1	4,041	-0.02%
2018/07/11	2	67.25	0	0.00	67.00	2	4,009	0.05%
2018/07/10	1	68.70	3	68.43	68.30	-2	3,965	-0.05%
2018/07/09	1	67.50	1	65.50	68.00	0	3,927	0.00%
2018/07/06	2	65.30	0	0.00	64.50	2	3,900	0.05%
2018/07/03	0	0.00	1	69.00	69.00	-1	3,887	-0.03%
2018/06/27	1	69.00	0	0.00	69.30	1	4,082	0.02%
2018/06/26	20	69.05	15	70.22	70.00	5	4,039	0.12%
2018/06/25	0	0.00	11	69.24	69.00	-11	4,044	-0.27%
2018/06/22	2	66.50	3	68.33	68.50	-1	4,093	-0.02%
2018/06/21	10	67.50	13	68.12	68.10	-3	4,062	-0.07%
2018/06/20	2	64.50	3	66.13	66.70	-1	4,031	-0.02%
2018/06/19	20	66.86	17	66.50	66.00	3	3,962	0.08%
2018/06/15	3	69.17	1	69.40	69.30	2	3,885	0.05%
2018/06/14	2	69.55	0	0.00	70.00	2	3,758	0.05%
2018/06/13	0	0.00	19	71.11	70.40	-19	3,608	-0.53%
2018/06/12	3	68.03	0	0.00	67.20	3	3,365	0.09%
2018/06/11	27	69.72	11	68.05	69.70	16	3,296	0.49%
2018/06/08	16	66.21	10	66.61	66.60	6	3,177	0.19%
2018/06/07	0	0.00	6.7	66.58	66.80	-6.7	3,177	-0.21%
2018/06/06	0	0.00	11	65.99	65.70	-11	3,178	-0.35%
2018/06/04	11	64.72	0	0.00	64.90	11	3,194	0.34%
2018/06/01	2	66.40	0	0.00	65.10	2	3,180	0.06%
2018/05/31	5	65.10	32	65.89	65.60	-27	3,125	-0.86%
2018/05/30	1	64.60	6	65.98	64.50	-5	3,035	-0.16%
2018/05/29	5	66.20	14	65.94	66.00	-9	3,012	-0.30%
2018/05/28	5	63.60	0	0.00	64.80	5	3,006	0.17%
2018/05/24	0	0.00	11	63.68	63.50	-11	3,001	-0.37%
2018/05/23	1	62.10	0	0.00	62.00	1	2,982	0.03%
2018/05/22	0	0.00	29	63.80	63.50	-29	2,973	-0.98%
2018/05/21	1	62.60	4	62.88	62.30	-3	2,995	-0.10%
2018/05/18	1	62.40	0	0.00	63.00	1	3,021	0.03%
2018/05/17	1	62.00	1	62.40	61.40	0	3,105	0.00%
2018/05/16	0	0.00	1	62.30	62.70	-1	3,146	-0.03%
2018/05/15	1.3	62.23	0	0.00	62.40	1.3	3,198	0.04%
2018/05/11	1	62.90	2	62.85	63.30	-1	3,223	-0.03%
2018/05/10	6	61.10	7	61.64	63.40	-1	3,234	-0.03%
2018/05/09	0	0.00	3	62.00	61.80	-3	3,239	-0.09%
2018/05/08	2	60.00	0	0.00	60.40	2	3,295	0.06%
2018/05/07	3	59.80	0	0.00	59.80	3	3,299	0.09%
2018/05/03	1	59.70	0	0.00	60.90	1	3,306	0.03%
2018/04/27	21	60.40	0	0.00	60.30	21	3,345	0.63%
2018/04/25	26	59.58	0	0.00	60.90	26	3,416	0.76%
2018/04/24	6	61.08	4	61.30	60.60	2	3,501	0.06%
2018/04/23	0	0.00	1	62.90	62.90	-1	3,699	-0.03%
2018/04/20	57	63.00	0	0.00	62.80	57	3,776	1.51%
2018/04/19	91	64.16	1	64.70	64.80	90	3,725	2.42%
2018/04/17	0	0.00	0	63.30	63.50	0	3,697	0.00%
2018/04/13	5	63.80	1	64.00	63.40	4	3,719	0.11%
2018/04/10	10	64.40	0	0.00	64.30	10	3,801	0.26%
2018/04/09	1	63.30	0	0.00	63.50	1	3,787	0.03%
2018/04/03	3	64.40	1	63.30	64.40	2	3,800	0.05%
2018/04/02	2	65.50	1	66.30	65.10	1	3,775	0.03%
2018/03/31	6	67.10	6	66.90	67.00	0	3,746	0.00%
2018/03/30	5	67.46	27	67.36	66.90	-22	3,619	-0.61%
2018/03/27	0	0.00	26	64.65	64.70	-26	3,391	-0.77%
2018/03/23	9	62.61	0	0.00	62.00	9	3,321	0.27%
2018/03/20	1	64.20	0	0.00	64.40	1	3,365	0.03%
2018/03/19	0	0.00	16	64.30	64.40	-16	3,389	-0.47%
2018/03/15	1	63.20	0	0.00	63.90	1	3,428	0.03%
2018/03/13	0	0.00	1	64.70	64.30	-1	3,538	-0.03%
2018/03/09	0	0.00	1	64.00	64.00	-1	3,665	-0.03%
2018/03/08	1	64.00	3	64.10	63.80	-2	3,727	-0.05%
2018/03/05	1	60.80	0	0.00	61.00	1	3,814	0.03%
2018/03/01	0	0.00	1	60.80	61.20	-1	3,863	-0.03%
2018/02/27	3	61.93	0	0.00	61.00	3	3,851	0.08%
2018/02/26	11	62.85	3	63.80	63.00	8	3,867	0.21%
2018/02/21	3	64.50	2.1	64.14	63.80	0.9	4,397	0.02%
2018/02/12	1	62.80	1	63.00	62.90	0	4,408	0.00%
2018/02/09	1	64.10	17	63.53	64.10	-16	4,425	-0.36%
2018/02/08	1	62.00	0	0.00	61.60	1	4,361	0.02%
2018/02/07	1	61.20	0.2	60.30	59.70	0.8	4,347	0.02%
2018/02/06	37	59.09	0	0.00	60.20	37	4,368	0.85%
2018/02/05	6	63.22	0	0.00	63.50	6	4,307	0.14%
2018/02/02	0	0.00	1	65.30	65.00	-1	4,326	-0.02%
2018/01/31	0.1	65.50	15	65.67	65.80	-14.9	4,468	-0.33%
2018/01/29	0	0.00	1	64.70	64.40	-1	4,390	-0.02%
2018/01/26	9	63.13	1	63.70	63.70	8	4,362	0.18%
2018/01/25	12	66.29	0	0.00	64.80	12	4,320	0.28%
2018/01/23	1	66.20	1	67.80	66.00	0	4,269	0.00%
2018/01/22	1	66.10	6	67.10	67.30	-5	4,231	-0.12%
2018/01/19	0	0.00	1	70.00	68.10	-1	4,250	-0.02%
2018/01/17	6	68.00	40	67.44	68.00	-34	4,085	-0.83%
2018/01/16	17	64.31	2	65.20	64.30	15	3,856	0.39%
2018/01/15	0	0.00	20.9	62.78	62.70	-20.9	3,776	-0.55%
2018/01/11	1	62.30	0	0.00	63.20	1	3,772	0.03%
2018/01/10	3	63.47	1	64.90	62.80	2	3,756	0.05%
2018/01/09	1	63.50	1	64.70	64.80	0	3,728	0.00%
2018/01/08	10	64.50	1	64.80	64.90	9	3,715	0.24%
2018/01/05	0	0.00	2	65.50	64.80	-2	3,703	-0.05%
2018/01/04	1	65.50	3	65.97	66.00	-2	3,654	-0.05%
2018/01/03	0	0.00	1	63.70	64.00	-1	3,609	-0.03%
2018/01/02	5	63.86	1	63.40	63.00	4	3,575	0.11%