和大 (1536)-元大-大里券商分點個股進出

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

和大

(1536)

可現股當沖

股價
59.5
漲跌
▲2.1
漲幅
+3.66%
成交量
4,044張
產業
上市汽車類股
715人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和大 (1536)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/11/20	1.2	57.43	10.1	58.40	57.40	-8.9	4,005	-0.22%
2024/11/19	1	58.30	11.2	58.40	59.50	-10.2	4,063	-0.25%
2024/11/18	4	56.68	0.1	57.00	56.40	3.9	4,109	0.10%
2024/11/15	19.2	58.09	17	58.48	57.80	2.2	4,203	0.05%
2024/11/14	6	57.63	9.1	57.96	57.40	-3.1	4,346	-0.07%
2024/11/13	15	57.85	26	57.95	57.60	-11	4,420	-0.25%
2024/11/12	30	59.14	47	59.70	58.80	-17	4,684	-0.36%
2024/11/11	15.6	61.44	13	60.72	60.70	2.6	5,037	0.05%
2024/11/08	41.5	61.79	36	61.43	61.40	5.5	5,096	0.11%
2024/11/07	52.9	61.09	82	60.81	62.00	-29.2	5,149	-0.57%
2024/11/06	1	57.30	10.5	58.72	58.90	-9.5	4,959	-0.19%
2024/11/05	1	56.80	0	0.00	56.60	1	5,090	0.02%
2024/11/04	105	55.72	9	55.76	55.80	96	5,230	1.84%	大買/
2024/11/01	5	56.40	2	55.75	56.80	3	5,353	0.06%
2024/10/30	9.1	56.01	5	55.80	55.80	4.1	5,498	0.08%
2024/10/29	7	56.00	7	55.87	56.20	0	5,777	0.00%
2024/10/28	104	56.65	12	56.75	56.60	92	5,860	1.57%	大買/
2024/10/25	40	59.53	22.3	59.75	58.00	17.7	5,917	0.30%
2024/10/24	8	58.26	12	58.24	57.30	-4	5,769	-0.07%
2024/10/23	10	57.36	8	57.10	56.90	2	5,745	0.03%
2024/10/22	8	58.08	1.5	57.90	58.00	6.5	5,787	0.11%
2024/10/21	109	57.63	13	58.29	59.30	96	5,834	1.65%	大買/
2024/10/18	51	58.35	21	57.57	57.70	30	5,840	0.51%
2024/10/17	3	57.17	12.7	57.29	58.60	-9.7	5,768	-0.17%
2024/10/16	3.1	53.44	1	54.20	53.30	2.1	5,862	0.04%
2024/10/15	8	53.85	5	53.60	53.50	3	6,053	0.05%
2024/10/14	3	53.83	0	0.00	54.10	3	6,453	0.05%
2024/10/11	6.8	53.82	9	54.03	55.00	-2.2	7,001	-0.03%
2024/10/09	10.2	56.74	2	56.00	55.90	8.2	7,351	0.11%
2024/10/08	11	58.65	12.7	58.11	58.10	-1.7	7,823	-0.02%
2024/10/07	7.2	56.65	10	57.73	58.10	-2.8	8,322	-0.03%
2024/10/04	5.1	56.32	1.2	56.40	56.30	4	9,004	0.04%
2024/10/01	3.1	57.42	0	0.00	57.00	3.1	9,680	0.03%
2024/09/30	3	57.23	1.1	57.32	57.40	1.9	9,908	0.02%
2024/09/27	6	57.58	2	57.40	57.50	4	9,969	0.04%
2024/09/26	4.1	57.30	1	57.20	57.20	3.1	9,953	0.03%
2024/09/25	14.1	58.08	2	57.90	58.00	12.1	9,943	0.12%
2024/09/24	9.1	57.44	21	57.38	57.60	-12	9,913	-0.12%
2024/09/23	11.4	57.05	1	56.10	56.00	10.4	9,866	0.11%
2024/09/20	6	60.00	1.2	60.42	59.40	4.8	9,762	0.05%
2024/09/19	5	57.70	4	59.25	59.70	1	9,737	0.01%
2024/09/18	11	58.93	1	58.80	57.60	10	9,720	0.10%
2024/09/16	11	59.02	3	59.10	59.00	8	9,691	0.08%
2024/09/13	9.1	58.87	41	58.77	58.70	-31.9	9,691	-0.33%
2024/09/12	13.2	58.87	7	59.34	59.60	6.2	9,694	0.06%
2024/09/11	14.1	58.88	9	58.51	57.90	5.1	9,729	0.05%
2024/09/10	15.2	60.48	12	59.61	59.40	3.2	9,676	0.03%
2024/09/09	3.1	62.06	2	61.95	62.00	1.1	9,621	0.01%
2024/09/06	0	0.00	3	63.73	63.80	-3	9,602	-0.03%
2024/09/05	12.1	61.96	10.1	62.44	62.30	2	9,584	0.02%
2024/09/04	34.4	62.06	17	61.33	60.90	17.4	9,521	0.18%
2024/09/03	3	66.60	14	66.29	66.00	-11	9,417	-0.12%
2024/09/02	0.1	67.50	1	67.40	67.20	-0.9	9,385	-0.01%
2024/08/30	2	67.40	4	68.35	67.40	-2	9,378	-0.02%
2024/08/29	18	67.28	16	67.79	68.20	2	9,364	0.02%
2024/08/28	10.4	67.98	18	68.31	68.50	-7.6	9,326	-0.08%
2024/08/27	6	66.40	17.3	68.12	68.20	-11.3	9,385	-0.12%
2024/08/26	2.2	67.65	38	66.50	65.90	-35.8	9,614	-0.37%
2024/08/23	8	64.41	11	65.79	66.00	-3	9,548	-0.03%
2024/08/22	7	65.66	13	65.24	64.80	-6	9,518	-0.06%
2024/08/21	5	66.80	17	66.85	65.50	-12	9,488	-0.13%
2024/08/20	9	66.83	28	67.36	67.50	-19	9,420	-0.20%
2024/08/19	26.2	68.46	13.2	68.06	67.90	13	9,461	0.14%
2024/08/16	41	68.41	55	68.80	69.20	-14	9,450	-0.15%
2024/08/15	39	67.62	32	67.63	67.30	7	9,320	0.08%
2024/08/14	90	68.73	50	68.96	68.00	40	9,214	0.43%
2024/08/13	71.2	67.53	70.2	67.94	67.90	1	8,917	0.01%
2024/08/12	7.2	65.00	11	64.71	64.00	-3.8	8,521	-0.04%
2024/08/09	57.2	65.28	28	64.05	62.60	29.2	8,393	0.35%
2024/08/08	20.1	64.23	23.1	64.58	65.50	-3	8,160	-0.04%
2024/08/07	27	66.70	30	66.40	66.20	-3	8,038	-0.04%
2024/08/06	22	63.38	14	63.49	63.30	8	7,842	0.10%
2024/08/05	34.4	62.63	7	62.33	62.00	27.4	7,698	0.36%
2024/08/02	49	70.07	25	69.65	68.80	24	7,563	0.32%
2024/08/01	42.5	71.15	36	71.73	72.10	6.5	7,407	0.09%
2024/07/31	8	65.86	7	66.31	67.10	1	7,120	0.01%
2024/07/30	16.5	64.71	10.1	63.76	65.30	6.4	7,023	0.09%
2024/07/29	21	61.74	11	61.65	61.60	10	6,925	0.14%
2024/07/26	25.7	62.22	4.2	62.27	62.50	21.5	6,932	0.31%
2024/07/23	8.2	65.65	35	65.24	65.30	-26.8	6,877	-0.39%
2024/07/22	39.1	65.98	11	65.02	64.30	28.1	6,827	0.41%
2024/07/19	25.6	67.81	9	67.20	67.00	16.6	6,767	0.24%
2024/07/18	37.8	69.61	22.2	68.77	68.70	15.7	6,739	0.23%
2024/07/17	27.2	72.86	27	72.05	71.10	0.2	6,585	0.00%
2024/07/16	29.1	74.34	11.1	73.86	73.80	18	6,361	0.28%
2024/07/15	54.8	75.73	42.1	75.28	75.00	12.7	6,172	0.21%
2024/07/12	48.1	73.80	90.3	74.98	74.50	-42.2	5,798	-0.73%
2024/07/11	52.6	72.70	102.1	72.95	71.60	-49.5	5,226	-0.95%	大賣/
2024/07/10	110	71.22	125.2	71.14	71.20	-15.2	4,822	-0.32%	大買/大賣/
2024/07/09	70.2	67.41	71.2	67.36	67.20	-1	4,320	-0.02%
2024/07/08	128.4	67.99	129.3	68.45	69.80	-0.9	3,805	-0.02%	大買/大賣/
2024/07/05	91.4	61.38	166.7	62.52	63.50	-75.3	3,146	-2.39%	大賣/
2024/07/04	49	58.56	54.4	58.48	57.80	-5.4	2,546	-0.21%
2024/07/03	1	56.10	8	56.13	57.20	-7	2,318	-0.30%
2024/07/02	2	54.75	0	0.00	54.70	2	2,245	0.09%
2024/06/28	5	55.60	1	55.60	55.30	4	2,240	0.18%
2024/06/27	3.2	55.58	2	55.45	55.60	1.2	2,251	0.05%
2024/06/26	1	54.70	0.1	55.00	54.60	0.9	2,223	0.04%
2024/06/25	1	54.31	2	54.90	55.20	-1	2,226	-0.04%
2024/06/24	1	55.50	4.1	55.05	54.80	-3.1	2,225	-0.14%
2024/06/21	0	56.30	0.1	56.10	56.00	-0.1	2,227	0.00%
2024/06/20	1	56.30	1	56.50	56.50	0	2,238	0.00%
2024/06/19	7	56.34	0.6	56.34	56.30	6.5	2,230	0.29%
2024/06/18	18.1	56.69	9	56.89	56.80	9.1	2,210	0.41%
2024/06/17	5	54.86	2	54.30	55.00	3	2,140	0.14%
2024/06/14	0	0.00	6	54.53	54.60	-6	2,136	-0.28%
2024/06/13	0	54.40	1	54.50	54.30	-1	2,131	-0.05%
2024/06/12	10	54.40	0	54.40	54.20	10	2,135	0.47%
2024/06/11	1	55.10	5	55.22	55.00	-4	2,117	-0.19%
2024/06/07	0.4	56.40	1	56.50	56.30	-0.6	2,116	-0.03%
2024/06/06	1	56.20	0	0.00	55.60	1	2,124	0.05%
2024/06/05	3	57.24	2	57.00	56.70	1	2,116	0.05%
2024/06/04	5	57.92	2	57.75	57.80	3	2,114	0.14%
2024/06/03	3	58.20	3	58.23	58.00	0	2,109	0.00%
2024/05/31	35	59.18	28.2	58.82	59.40	6.9	2,073	0.33%
2024/05/30	42.2	59.24	72	58.87	59.00	-29.8	1,949	-1.53%
2024/05/29	2	55.15	1	55.00	54.50	1	1,654	0.06%
2024/05/28	2	55.30	3	55.37	55.30	-1	1,685	-0.06%
2024/05/27	1	55.00	3.2	55.44	55.60	-2.2	1,712	-0.13%
2024/05/24	4	55.10	0	0.00	55.10	4	1,771	0.23%
2024/05/23	16.2	56.44	8	56.91	55.10	8.2	1,914	0.43%
2024/05/22	10	55.69	8.1	56.34	55.60	2	2,028	0.10%
2024/05/21	0	55.10	4	55.10	55.20	-4	1,998	-0.20%
2024/05/16	3	53.03	2	53.05	53.00	1	1,998	0.05%
2024/05/15	1	54.09	5	53.82	53.20	-4	2,009	-0.20%
2024/05/14	1	53.20	0	0.00	53.10	1	2,016	0.05%
2024/05/13	1	52.10	1	52.30	52.80	0	2,024	0.00%
2024/05/10	1	52.30	0	0.00	52.40	1	2,055	0.05%
2024/05/09	1.6	52.57	2	52.70	51.70	-0.5	2,055	-0.02%
2024/05/08	1	52.90	0	0.00	53.00	1	2,041	0.05%
2024/05/06	0	53.70	0	0.00	53.50	0	2,042	0.00%
2024/05/03	2	54.30	0	0.00	54.00	2	2,044	0.10%
2024/05/02	0	0.00	2	54.85	54.80	-2	2,053	-0.10%
2024/04/30	13.2	55.61	2.1	55.26	54.50	11.2	2,046	0.54%
2024/04/29	1.1	54.67	1.2	54.67	54.80	-0.1	1,987	0.00%
2024/04/26	0	54.20	3	54.40	54.40	-3	1,992	-0.15%
2024/04/25	4	54.57	4	54.53	54.10	0	1,977	0.00%
2024/04/24	5.1	55.00	5	54.98	55.20	0.1	1,957	0.00%
2024/04/23	0	52.53	0	0.00	52.70	0	1,894	0.00%
2024/04/22	1	52.50	2	51.75	51.90	-1	1,892	-0.05%
2024/04/19	6	52.68	6.1	53.11	52.60	-0.1	1,883	0.00%
2024/04/18	10.3	53.92	20.3	53.73	53.90	-10	1,857	-0.54%
2024/04/17	10.1	51.11	0	0.00	51.20	10.1	1,819	0.56%
2024/04/16	1	51.70	10	51.28	50.90	-9	1,817	-0.49%
2024/04/15	5	53.10	1	53.40	53.30	4	1,802	0.22%
2024/04/12	24	54.57	4.1	54.45	54.10	19.9	1,799	1.11%
2024/04/11	6.2	55.34	27	55.40	55.30	-20.8	1,793	-1.16%
2024/04/10	5	54.88	22	55.29	55.20	-17	1,763	-0.96%
2024/04/09	5	52.74	0	0.00	52.40	5	1,669	0.30%
2024/04/08	6	51.68	4	52.03	52.00	2	1,654	0.12%
2024/04/03	5	52.22	3	52.20	52.40	2	1,650	0.12%
2024/04/02	10.1	52.18	8	52.35	52.00	2.1	1,649	0.13%
2024/04/01	4.1	52.43	14	52.44	52.80	-9.9	1,646	-0.60%
2024/03/29	4	50.75	1	51.10	50.60	3	1,632	0.18%
2024/03/28	3	51.40	1	51.40	51.30	2	1,631	0.12%
2024/03/27	0	0.00	6	50.72	50.70	-6	1,634	-0.37%
2024/03/26	1	50.90	13	50.54	50.50	-12	1,663	-0.72%
2024/03/25	7.6	51.01	4	51.18	50.90	3.6	1,661	0.21%
2024/03/22	1.1	51.66	0	0.00	51.60	1.1	1,665	0.07%
2024/03/21	3	51.43	3.4	51.48	51.50	-0.4	1,669	-0.02%
2024/03/20	0	0.00	1	51.70	51.10	-1	1,686	-0.06%
2024/03/19	7.1	52.20	1	51.70	51.70	6.1	1,712	0.36%
2024/03/18	0	0.00	7	51.41	52.30	-7	1,709	-0.41%
2024/03/15	2	51.65	2	52.30	51.00	0	1,720	0.00%
2024/03/14	4	52.68	1	52.80	53.00	3	1,702	0.18%
2024/03/13	0.1	53.50	2	52.80	52.80	-1.9	1,706	-0.11%
2024/03/12	5.1	52.95	3.3	53.28	53.60	1.8	1,704	0.11%
2024/03/11	2.1	52.10	2.2	52.37	52.40	-0.1	1,692	-0.01%
2024/03/08	5.6	52.49	12.8	52.15	52.00	-7.2	1,684	-0.43%
2024/03/07	3.6	52.72	15.5	52.64	52.50	-11.9	1,671	-0.71%
2024/03/06	2.1	53.70	3.6	53.81	53.60	-1.6	1,654	-0.10%
2024/03/05	3.1	53.89	12	54.05	54.10	-8.9	1,651	-0.54%
2024/03/04	0.1	55.02	1.4	55.34	54.60	-1.3	1,631	-0.08%
2024/03/01	10	55.26	3	55.13	55.20	7	1,608	0.44%
2024/02/29	7.1	55.47	1	56.20	56.40	6.1	1,567	0.39%
2024/02/27	8	56.31	11	56.04	56.00	-3	1,517	-0.20%
2024/02/26	27.1	56.66	23	56.06	57.30	4.1	1,443	0.29%
2024/02/23	45.5	54.21	16	54.25	54.60	29.5	1,284	2.30%
2024/02/22	19	52.64	0	0.00	52.20	19	1,048	1.81%
2024/02/21	0.1	51.65	0	0.00	51.50	0.1	977	0.01%
2024/02/20	1	51.90	1	51.70	51.70	0	964	0.00%
2024/02/19	13.2	52.22	0	0.00	51.90	13.2	954	1.38%
2024/02/16	7.1	51.19	2	50.90	51.40	5.1	934	0.54%
2024/02/15	2	50.50	0.8	50.70	50.60	1.2	913	0.13%
2024/02/02	4.2	51.49	22	51.04	51.10	-17.8	870	-2.05%
2024/02/01	1	52.70	0	0.00	52.60	1	833	0.12%
2024/01/31	2	52.50	4	52.40	52.50	-2	826	-0.24%
2024/01/30	1	52.60	0	0.00	52.50	1	819	0.12%
2024/01/29	1	53.10	6	52.97	53.10	-5	813	-0.61%
2024/01/26	5	53.64	0	0.00	53.70	5	803	0.62%
2024/01/25	1.5	53.39	3	53.90	53.00	-1.5	792	-0.19%
2024/01/24	3	54.20	20	54.30	54.40	-17	770	-2.21%
2024/01/22	5.3	53.19	1	53.50	53.60	4.3	748	0.57%
2024/01/19	0	0.00	35	53.60	53.60	-35	723	-4.84%
2024/01/18	2.3	53.46	21	53.50	53.50	-18.7	716	-2.61%
2024/01/17	4.3	54.37	1	54.30	54.20	3.3	706	0.47%
2024/01/16	2	55.45	1	55.60	55.50	1	688	0.15%
2024/01/15	1	56.10	0	0.00	56.50	1	681	0.15%
2024/01/12	2	56.50	0	0.00	56.20	2	687	0.29%
2024/01/11	1.1	55.51	5	55.72	56.20	-3.9	687	-0.57%
2024/01/10	1	56.70	0	0.00	56.20	1	679	0.15%
2024/01/09	3	56.60	0	0.00	56.70	3	672	0.45%
2024/01/08	5	57.86	0	0.00	57.30	5	660	0.76%
2024/01/05	3	57.87	0	0.00	57.70	3	651	0.46%
2024/01/04	1	59.20	0	0.00	58.40	1	634	0.16%
2024/01/03	1.5	59.97	0	0.00	59.50	1.5	623	0.24%
2024/01/02	3	59.97	0.2	59.90	59.80	2.8	619	0.44%
2023/12/29	0	0.00	1	59.70	59.70	-1	615	-0.16%
2023/12/27	4	59.68	0	0.00	59.60	4	618	0.65%
2023/12/26	6	60.23	2	60.20	60.10	4	632	0.63%
2023/12/25	3	59.50	0	0.00	59.60	3	620	0.48%
2023/12/22	7.5	59.09	1	59.00	58.90	6.5	614	1.06%
2023/12/21	13.1	58.74	1	59.00	58.70	12.1	605	2.00%
2023/12/20	2.3	59.71	0	0.00	59.90	2.3	569	0.40%
2023/12/19	14.1	59.80	3	59.73	59.80	11.1	558	1.98%
2023/12/18	3	60.50	0	0.00	60.60	3	537	0.56%
2023/12/15	9	61.29	0	0.00	60.80	9	527	1.71%
2023/12/14	7.2	60.73	0	0.00	60.50	7.2	509	1.41%
2023/12/13	1.1	61.32	0	0.00	61.20	1.1	475	0.23%
2023/12/12	5	61.42	1	62.10	61.60	4	476	0.84%
2023/12/11	1	62.10	0	0.00	62.30	1	461	0.22%
2023/12/07	0.5	63.60	0	0.00	63.00	0.5	466	0.11%
2023/12/05	0	63.80	2	63.90	63.40	-2	452	-0.44%
2023/12/04	3	64.53	1	64.30	64.30	2	443	0.45%
2023/12/01	0.1	64.20	1	64.40	64.80	-0.9	439	-0.20%
2023/11/30	2	64.40	0	0.00	64.10	2	430	0.46%
2023/11/29	0	0.00	3	63.97	64.00	-3	423	-0.71%
2023/11/28	1	63.40	0	0.00	63.60	1	421	0.24%
2023/11/22	1.2	63.51	0	0.00	63.60	1.2	407	0.28%
2023/11/21	1	63.60	0	0.00	63.50	1	405	0.25%
2023/11/20	1	63.50	2	63.50	63.60	-1	401	-0.25%
2023/11/17	0	0.00	1	63.40	63.40	-1	400	-0.25%
2023/11/16	3	62.87	0	0.00	63.40	3	401	0.75%
2023/11/15	0	0.00	5	63.06	63.50	-5	404	-1.23%
2023/11/14	0	0.00	3	62.77	62.70	-3	416	-0.72%
2023/11/13	0	0.00	2	62.70	62.90	-2	421	-0.47%
2023/11/10	0	0.00	2	62.30	62.40	-2	427	-0.47%
2023/11/09	1	62.90	0	0.00	62.60	1	429	0.23%
2023/11/06	10	63.60	1	63.70	63.50	9	465	1.93%
2023/11/03	0	0.00	3	62.90	63.00	-3	479	-0.63%
2023/11/02	2	62.20	0	0.00	62.40	2	488	0.41%
2023/11/01	0	0.00	1	62.00	61.80	-1	495	-0.20%
2023/10/31	2	62.55	1	63.00	61.90	1	499	0.20%
2023/10/27	0	0.00	2	61.95	61.80	-2	509	-0.39%
2023/10/26	0.1	62.30	5	62.14	62.10	-5	516	-0.96%
2023/10/24	2.1	61.52	2	61.90	62.10	0.1	525	0.02%
2023/10/20	1	62.30	1	61.50	62.30	0	533	0.00%
2023/10/19	5	63.94	4	63.75	63.30	1	532	0.19%
2023/10/17	1	65.40	1	65.20	65.00	0	528	0.00%
2023/10/16	2	65.50	0	0.00	65.40	2	545	0.37%
2023/10/12	2	65.85	1	65.90	66.00	1	572	0.17%
2023/10/11	0	0.00	5	66.22	66.20	-5	583	-0.86%
2023/10/06	0	65.30	0	0.00	65.10	0	591	0.00%
2023/10/04	1	65.30	0	0.00	65.40	1	634	0.16%
2023/10/02	2	67.15	4	67.05	67.70	-2	633	-0.32%
2023/09/28	2	63.80	5	64.00	63.90	-3	620	-0.48%
2023/09/26	3	64.63	0	0.00	65.00	3	634	0.47%
2023/09/21	0	0.00	1	66.50	66.00	-1	671	-0.15%
2023/09/20	28	66.10	1	66.90	66.50	27	674	4.00%
2023/09/15	1	65.60	0	0.00	65.60	1	702	0.14%
2023/09/13	11	66.96	1	67.70	66.60	10	718	1.40%
2023/09/06	0.1	65.90	0	0.00	65.20	0.1	893	0.02%
2023/09/04	5	66.22	35	66.44	66.00	-30	934	-3.21%
2023/09/01	0	0.00	4	65.48	65.90	-4	942	-0.42%
2023/08/30	21	65.52	0	0.00	65.50	21	950	2.21%
2023/08/25	0	0.00	1	64.60	65.00	-1	958	-0.10%
2023/08/24	12	64.20	0	0.00	64.20	12	958	1.25%
2023/08/23	3	63.60	0	0.00	63.90	3	959	0.31%
2023/08/22	1	64.00	2	63.70	63.60	-1	966	-0.10%
2023/08/21	4	63.98	1	64.50	64.50	3	968	0.31%
2023/08/18	7	65.34	4	65.45	65.00	3	966	0.31%
2023/08/16	2	62.30	22	62.35	62.80	-20	958	-2.09%
2023/08/11	7	63.21	2	63.40	63.70	5	962	0.52%
2023/08/10	12	63.14	2	64.00	63.40	10	958	1.04%
2023/08/09	6.1	64.13	0	0.00	64.10	6.1	943	0.64%
2023/08/08	2	64.95	2	64.80	65.00	0	933	0.00%
2023/08/07	1	65.40	0	0.00	65.40	1	927	0.11%
2023/08/04	0	0.00	1	66.30	66.00	-1	932	-0.11%
2023/08/02	0.2	66.90	0	0.00	66.00	0.2	930	0.02%
2023/08/01	1	67.10	1	66.80	66.60	0	921	0.00%
2023/07/31	2	67.05	2	67.55	66.70	0	920	0.00%
2023/07/28	1	67.40	0	0.00	67.50	1	914	0.11%
2023/07/27	2	67.00	1	67.10	66.80	1	914	0.11%
2023/07/26	1	66.70	0	0.00	66.20	1	914	0.11%
2023/07/25	3	66.53	0	0.00	66.70	3	913	0.33%
2023/07/24	1	66.60	0	0.00	66.20	1	914	0.11%
2023/07/21	3	67.30	0	0.00	67.10	3	923	0.32%
2023/07/20	8	67.80	0	0.00	67.70	8	935	0.86%
2023/07/19	21	67.41	1	67.50	67.10	20	932	2.15%
2023/07/18	23	66.31	0.1	66.70	66.40	22.9	934	2.45%
2023/07/17	3	67.23	0	0.00	67.20	3	929	0.32%
2023/07/14	9	67.34	0	0.00	67.40	9	923	0.97%
2023/07/13	2.1	68.04	1	67.90	67.80	1.1	921	0.12%
2023/07/12	4	68.55	1	68.20	68.20	3	919	0.33%
2023/07/11	10	68.67	0	0.00	68.90	10	929	1.08%
2023/07/10	2	70.05	2	70.20	70.00	0	904	0.00%
2023/07/07	7	70.17	0	0.00	70.10	7	909	0.77%
2023/07/06	1	71.60	0	0.00	70.70	1	907	0.11%
2023/07/05	1	71.00	6	70.90	70.80	-5	910	-0.55%
2023/07/04	4	70.50	7	70.50	70.40	-3	905	-0.33%
2023/07/03	7	70.57	0	0.00	70.50	7	898	0.78%
2023/06/30	10	70.80	3	71.67	71.90	7	884	0.79%
2023/06/29	1	70.80	0	0.00	70.80	1	873	0.11%
2023/06/28	10	70.20	3	70.57	70.60	7	876	0.80%
2023/06/26	0	0.00	2	71.20	71.10	-2	864	-0.23%
2023/06/21	1	72.00	1	71.90	72.00	0	865	0.00%
2023/06/20	1	71.40	0	0.00	71.40	1	864	0.12%
2023/06/19	2	72.08	1	72.40	71.70	1	864	0.12%
2023/06/16	2	73.50	3	73.63	72.70	-1	853	-0.12%
2023/06/15	16	74.06	0	0.00	74.40	16	826	1.94%
2023/06/14	14	74.88	21	75.04	74.80	-7	794	-0.88%
2023/06/13	1	72.60	4	72.73	72.90	-3	746	-0.40%
2023/06/12	5	72.36	3	72.57	72.00	2	729	0.27%
2023/06/09	3	72.77	8	73.06	73.50	-5	714	-0.70%
2023/06/08	4	71.85	2	71.45	71.30	2	696	0.29%
2023/06/07	2	71.25	1	71.00	72.20	1	719	0.14%
2023/06/06	2	71.80	5	71.60	71.20	-3	730	-0.41%
2023/06/05	9	72.72	1	72.70	72.30	8	786	1.02%
2023/06/02	12	72.16	3	72.43	72.30	9	796	1.13%
2023/05/31	1	72.60	3	72.43	72.20	-2	813	-0.25%
2023/05/30	1	71.80	1	71.60	72.00	0	820	0.00%
2023/05/26	1	70.50	2	70.60	70.60	-1	844	-0.12%
2023/05/25	0	0.00	3	71.77	71.50	-3	845	-0.36%
2023/05/24	1	72.60	1	72.50	72.30	0	852	0.00%
2023/05/23	0	0.00	2	72.50	72.40	-2	874	-0.23%
2023/05/22	4	72.35	5	72.30	72.40	-1	882	-0.11%
2023/05/19	1.2	71.81	1.5	71.50	71.30	-0.3	876	-0.03%
2023/05/18	1	71.40	0.2	71.60	71.30	0.8	879	0.09%
2023/05/17	0	0.00	0.1	71.20	71.60	-0.1	885	-0.01%
2023/05/12	1.2	70.12	0	0.00	69.70	1.2	895	0.13%
2023/05/11	1.2	70.12	0	0.00	69.90	1.2	905	0.13%
2023/05/10	0	0.00	1.4	71.56	71.20	-1.4	915	-0.15%
2023/05/09	1	70.00	0	0.00	70.00	1	920	0.11%
2023/05/08	1	70.40	1	70.40	70.40	0	930	0.00%
2023/05/05	0	0.00	0.1	70.70	70.30	-0.1	959	-0.01%
2023/05/04	1.2	70.22	5	70.50	70.30	-3.8	977	-0.39%
2023/05/03	0.3	70.90	0	0.00	70.30	0.3	1,002	0.03%
2023/05/02	0	0.00	1	70.60	71.00	-1	1,024	-0.10%
2023/04/27	10	69.20	0	0.00	69.20	10	1,077	0.93%
2023/04/26	4.4	68.02	0	0.00	68.80	4.4	1,079	0.41%
2023/04/25	5	69.50	1	70.20	69.00	4	1,073	0.37%
2023/04/24	4	70.65	0	0.00	70.60	4	1,064	0.38%
2023/04/21	5	71.10	0	0.00	70.60	5	1,066	0.47%
2023/04/20	1	72.30	0	0.00	72.00	1	1,072	0.09%
2023/04/18	0	0.00	9	74.02	73.30	-9	1,094	-0.82%
2023/04/17	3	73.77	2	74.00	73.70	1	1,137	0.09%
2023/04/14	0	0.00	9.1	74.11	74.10	-9.1	1,190	-0.76%
2023/04/13	0	0.00	1	72.90	72.60	-1	1,217	-0.08%
2023/04/12	0	73.40	0	0.00	73.20	0	1,243	0.00%
2023/04/11	0	73.00	2	72.90	72.80	-2	1,280	-0.16%
2023/04/10	1	73.00	1	72.90	73.00	0	1,290	0.00%
2023/04/07	0	72.30	0	0.00	72.20	0	1,281	0.00%
2023/04/06	3	71.80	0	0.00	71.90	3	1,280	0.23%
2023/03/31	2	72.10	0	0.00	71.90	2	1,288	0.16%
2023/03/30	1	72.20	3.1	72.60	72.10	-2.1	1,292	-0.16%
2023/03/29	1	72.30	0	0.00	72.30	1	1,300	0.08%
2023/03/28	4	71.53	4	71.25	71.20	0	1,316	0.00%
2023/03/27	1	72.50	0	0.00	72.20	1	1,320	0.08%
2023/03/24	3	73.47	7	73.30	73.00	-4	1,350	-0.30%
2023/03/23	0	73.00	0	0.00	72.70	0	1,349	0.00%
2023/03/22	3	71.93	2	72.00	72.20	1	1,364	0.07%
2023/03/21	1	71.10	0	0.00	71.10	1	1,405	0.07%
2023/03/20	3.1	70.71	10	71.00	71.00	-6.9	1,464	-0.47%
2023/03/17	1	71.00	11	70.78	70.80	-10	1,475	-0.68%
2023/03/16	6	70.57	1	70.20	70.30	5	1,477	0.34%
2023/03/15	0	0.00	1	72.40	71.70	-1	1,470	-0.07%
2023/03/14	2	71.90	1	72.20	72.00	1	1,486	0.07%
2023/03/13	2	72.55	0	0.00	72.80	2	1,495	0.13%
2023/03/10	3	75.30	2	74.40	73.20	1	1,505	0.07%
2023/03/09	0.8	75.00	0	0.00	74.00	0.8	1,507	0.05%
2023/03/08	6.2	75.25	4	75.38	75.40	2.2	1,513	0.15%
2023/03/07	1	72.92	18	73.19	73.50	-17	1,513	-1.12%
2023/03/06	0	0.00	1.7	73.00	72.80	-1.7	1,524	-0.11%
2023/03/03	1	71.60	0	0.00	71.70	1	1,525	0.07%
2023/03/02	12	71.21	0	0.00	71.10	12	1,545	0.78%
2023/03/01	3	71.73	6	71.70	71.70	-3	1,542	-0.19%
2023/02/24	2	72.85	0	0.00	72.40	2	1,546	0.13%
2023/02/22	0.1	73.00	1	72.60	72.50	-0.9	1,573	-0.06%
2023/02/21	2.3	74.18	7	74.06	73.70	-4.7	1,575	-0.30%
2023/02/20	14	73.48	0	0.00	73.50	14	1,573	0.89%
2023/02/17	0	0.00	2	73.10	72.60	-2	1,605	-0.12%
2023/02/16	5	72.66	0	0.00	72.60	5	1,670	0.30%
2023/02/15	0	0.00	2.1	72.84	72.20	-2.1	1,781	-0.12%
2023/02/14	1	72.67	0	0.00	71.60	1	1,841	0.06%
2023/02/13	0.1	71.90	1	72.10	71.90	-0.9	1,864	-0.05%
2023/02/08	6	72.45	6	72.24	72.40	0	1,903	0.00%
2023/02/07	3.2	72.61	12	72.56	72.40	-8.8	1,897	-0.46%
2023/02/06	1	73.90	1	73.90	73.10	0	1,892	0.00%
2023/02/03	6.1	73.97	6	74.02	73.70	0.1	1,917	0.01%
2023/02/02	1	73.30	6	73.32	73.40	-5	1,902	-0.26%
2023/02/01	1.1	72.62	3	72.97	73.00	-2	1,924	-0.10%
2023/01/31	7	72.24	0	0.00	72.00	7	1,916	0.37%
2023/01/30	2	71.84	10.2	72.04	71.60	-8.2	1,917	-0.43%
2023/01/17	0	0.00	6	68.05	68.30	-6	1,910	-0.31%
2023/01/16	0	0.00	1	68.30	68.40	-1	1,944	-0.05%
2023/01/13	0	0.00	3	67.87	68.30	-3	2,011	-0.15%
2023/01/12	6	67.60	2	67.85	67.50	4	2,078	0.19%
2023/01/11	3	68.17	2	68.00	68.10	1	2,129	0.05%
2023/01/10	4.1	68.10	3	68.37	67.80	1.1	2,175	0.05%
2023/01/09	1	67.60	7	67.43	67.60	-6	2,221	-0.27%
2023/01/06	1	66.70	0	0.00	67.00	1	2,226	0.04%
2023/01/05	12	67.09	11.1	66.81	66.30	0.9	2,256	0.04%
2023/01/04	17	66.90	10	65.70	65.70	7	2,250	0.31%
2023/01/03	4	66.18	11	66.54	67.00	-7	2,251	-0.31%
2022/12/30	11	67.65	8	67.40	67.00	3	2,274	0.13%
2022/12/29	13	66.49	3	66.63	66.80	10	2,311	0.43%
2022/12/28	1	69.80	0	0.00	69.10	1	2,325	0.04%
2022/12/27	1	71.10	1	71.10	70.60	0	2,379	0.00%
2022/12/26	0	0.00	1	70.30	70.70	-1	2,424	-0.04%
2022/12/23	6	70.07	6	70.33	70.40	0	2,535	0.00%
2022/12/22	14	70.28	1	69.90	70.80	13	2,615	0.50%
2022/12/21	5	70.50	1	70.80	70.00	4	2,716	0.15%
2022/12/20	4	71.08	6	71.80	70.50	-2	2,824	-0.07%
2022/12/19	2	72.20	1	72.60	72.70	1	2,875	0.03%
2022/12/16	4	73.90	0	0.00	73.40	4	2,918	0.14%
2022/12/15	2	76.25	2	76.35	76.10	0	2,919	0.00%
2022/12/14	6	76.23	0	0.00	76.30	6	2,938	0.20%
2022/12/13	10	76.79	4.2	77.38	76.20	5.9	2,997	0.20%
2022/12/12	16.1	76.64	17	76.34	77.20	-1	3,025	-0.03%
2022/12/08	1	73.50	3	74.00	74.10	-2	3,216	-0.06%
2022/12/07	3	73.77	3	73.53	72.60	0	3,444	0.00%
2022/12/06	10	74.29	20	74.31	73.60	-10	3,546	-0.28%
2022/12/05	5	76.04	13	75.86	75.50	-8	3,605	-0.22%
2022/12/02	16	76.21	8	75.89	75.80	8	3,686	0.22%
2022/12/01	5	75.14	2	75.00	75.00	3	3,694	0.08%
2022/11/30	6	75.20	5	75.10	75.00	1	3,685	0.03%
2022/11/29	6	75.05	23	75.29	75.30	-17	3,713	-0.46%
2022/11/28	5.2	73.47	0	0.00	73.40	5.2	3,765	0.14%
2022/11/25	6	73.08	9	72.91	72.60	-3	3,804	-0.08%
2022/11/24	4	73.08	4	73.23	72.80	0	3,860	0.00%
2022/11/23	1	71.80	3	72.13	72.20	-2	3,982	-0.05%
2022/11/22	6	71.18	8	71.04	71.50	-2	4,188	-0.05%
2022/11/21	1	72.30	3	72.47	71.50	-2	4,266	-0.05%
2022/11/18	11	72.56	1.2	73.54	71.70	9.8	4,257	0.23%
2022/11/17	4	71.90	3	72.30	72.20	1	4,239	0.02%
2022/11/16	3	71.87	0	0.00	71.50	3	4,242	0.07%
2022/11/15	21.2	71.51	9	72.01	72.10	12.2	4,247	0.29%
2022/11/14	20	71.42	4	72.70	73.10	16	4,220	0.38%
2022/11/11	40.2	73.11	16	72.28	71.50	24.2	4,185	0.58%
2022/11/10	27.1	76.75	23	75.90	74.60	4.1	4,083	0.10%
2022/11/09	8	76.86	2	77.60	77.60	6	4,021	0.15%
2022/11/08	6	77.87	2	76.50	76.00	4	4,008	0.10%
2022/11/04	1	75.60	60	75.28	75.70	-59	4,017	-1.47%
2022/11/03	1	76.20	0	0.00	76.00	1	4,018	0.02%
2022/11/02	0	0.00	1	76.30	76.10	-1	4,029	-0.02%
2022/11/01	1	74.60	3	75.60	76.50	-2	4,059	-0.05%
2022/10/31	1	74.60	1	74.40	74.80	0	4,049	0.00%
2022/10/28	24	75.12	20	73.92	73.50	4	4,073	0.10%
2022/10/27	2	76.05	3	76.87	77.50	-1	4,062	-0.02%
2022/10/26	4	75.68	7	75.83	75.70	-3	4,110	-0.07%
2022/10/25	3.3	76.22	18	76.27	75.90	-14.7	4,158	-0.35%
2022/10/24	52	75.28	2	75.55	74.80	50	4,229	1.18%
2022/10/21	6	73.00	4	73.85	74.00	2	4,204	0.05%
2022/10/20	18	72.66	33	71.93	72.10	-15	4,139	-0.36%
2022/10/19	39.5	75.50	22	74.88	74.60	17.5	4,066	0.43%
2022/10/18	40	76.78	38	76.86	76.90	2	4,015	0.05%
2022/10/17	8	77.48	1	77.50	77.80	7	4,016	0.17%
2022/10/14	0	0.00	2	82.30	81.50	-2	3,965	-0.05%
2022/10/13	20	81.79	24	79.73	79.40	-4	3,979	-0.10%
2022/10/12	6	84.25	4	84.30	84.20	2	3,953	0.05%
2022/10/11	7	84.07	1	83.50	83.70	6	3,950	0.15%
2022/10/07	41	87.96	26	87.92	87.30	15	3,930	0.38%
2022/10/06	31	91.29	7	91.74	90.50	24	3,886	0.62%
2022/10/05	13	93.26	18	92.70	92.20	-5	3,857	-0.13%
2022/10/04	26	92.24	31	92.95	92.40	-5	3,826	-0.13%
2022/10/03	35	91.25	19	92.05	90.60	16	3,793	0.42%
2022/09/30	38.3	88.68	29	89.49	91.50	9.3	3,754	0.25%
2022/09/29	9	92.26	5	92.90	91.20	4	3,650	0.11%
2022/09/28	22	92.99	15	91.63	90.20	7	3,571	0.20%
2022/09/27	4	91.60	13	92.19	93.50	-9	3,465	-0.26%
2022/09/26	7	89.83	33	89.82	88.20	-26	3,349	-0.78%
2022/09/23	8	92.55	4	91.90	91.50	4	3,295	0.12%
2022/09/22	5	92.68	21	92.57	94.00	-16	3,260	-0.49%
2022/09/21	4	92.88	4	93.43	92.70	0	3,239	0.00%
2022/09/20	4	94.52	7	94.51	93.70	-3	3,213	-0.09%
2022/09/19	5	92.68	4	93.33	92.90	1	3,153	0.03%
2022/09/16	12	94.12	103	94.03	92.50	-91	3,086	-2.95%	大賣/
2022/09/15	45	95.88	96	95.11	93.80	-51	3,022	-1.69%
2022/09/14	29	95.09	46.1	94.58	95.00	-17.1	2,843	-0.60%
2022/09/13	8.3	91.44	31.2	91.57	92.10	-22.9	2,618	-0.87%
2022/09/12	17.3	90.07	10	90.32	90.30	7.3	2,510	0.29%
2022/09/08	38.1	89.13	17	88.77	89.50	21.1	2,434	0.87%
2022/09/07	0	0.00	2	85.80	85.60	-2	2,340	-0.09%
2022/09/06	1	85.90	9	85.32	84.40	-8	2,307	-0.35%
2022/09/05	2	84.20	1	84.60	84.10	1	2,287	0.04%
2022/09/02	61	89.27	3.2	89.18	87.60	57.8	2,233	2.59%
2022/09/01	6	88.38	14.2	87.89	88.10	-8.1	2,120	-0.38%
2022/08/31	6	87.61	1	87.10	87.80	5	2,064	0.24%
2022/08/30	13.2	87.92	17.2	88.84	87.20	-4	1,991	-0.20%
2022/08/29	17	86.04	33	87.12	88.00	-16	1,842	-0.87%
2022/08/26	1	84.10	103.1	86.07	86.10	-102.1	1,628	-6.27%	大賣/鉅額交易
2022/08/25	1.1	78.40	5	78.42	78.30	-4	1,532	-0.26%
2022/08/24	1	77.30	11	78.73	77.30	-10	1,525	-0.66%
2022/08/23	2	75.90	8	76.85	76.80	-6	1,515	-0.40%
2022/08/22	29	76.45	1	75.50	75.50	28	1,508	1.86%
2022/08/19	7	79.31	1	79.20	79.40	6	1,487	0.40%
2022/08/18	0	0.00	25	78.68	79.90	-25	1,474	-1.70%
2022/08/16	1	77.20	1	77.60	77.30	0	1,434	0.00%
2022/08/15	2	76.50	1	75.30	76.60	1	1,428	0.07%
2022/08/12	29	76.95	0	79.00	76.30	29	1,423	2.04%
2022/08/10	5	77.96	0	0.00	77.50	5	1,373	0.36%
2022/08/09	0	0.00	1	78.80	78.50	-1	1,372	-0.07%
2022/08/08	1	77.50	0	0.00	77.60	1	1,358	0.07%
2022/08/05	13	79.62	2	80.60	80.20	11	1,330	0.83%
2022/08/04	5	80.88	4	80.20	80.00	1	1,320	0.08%
2022/08/03	2	81.90	8	81.96	82.20	-6	1,284	-0.47%
2022/08/02	0	0.00	5	81.56	82.00	-5	1,265	-0.40%
2022/08/01	14	81.94	11	82.15	80.80	3	1,202	0.25%
2022/07/29	9	79.07	30	78.98	81.40	-21	1,127	-1.86%
2022/07/28	1	75.20	1	75.20	74.70	0	1,008	0.00%
2022/07/27	5	74.98	1	75.00	75.10	4	996	0.40%
2022/07/25	0	0.00	1	74.40	74.80	-1	980	-0.10%
2022/07/22	35	73.65	2.1	74.80	74.10	32.9	968	3.40%
2022/07/21	0	0.00	0.3	75.23	74.70	-0.3	925	-0.03%
2022/07/20	1.1	76.25	9	76.63	76.00	-7.9	910	-0.87%
2022/07/19	21.1	74.73	8.2	75.54	74.60	12.9	882	1.47%
2022/07/18	5.1	74.94	9	74.64	75.20	-3.9	856	-0.46%
2022/07/15	3.1	70.97	8	72.76	73.90	-4.9	821	-0.60%
2022/07/14	2	69.05	2	69.80	70.10	0	779	0.00%
2022/07/13	5.2	68.65	1	68.00	68.00	4.2	759	0.55%
2022/07/12	2	66.25	1	65.80	68.20	1	726	0.14%
2022/07/11	2.1	65.91	1	65.20	66.80	1.1	698	0.16%
2022/07/08	0	0.00	1	62.00	62.40	-1	675	-0.15%
2022/07/05	1.1	59.09	0	0.00	59.10	1.1	682	0.16%
2022/06/30	1	60.40	0	0.00	61.20	1	672	0.15%
2022/06/29	7	63.54	3	64.00	63.30	4	657	0.61%
2022/06/28	3	66.17	0	0.00	66.20	3	655	0.46%
2022/06/27	1	67.20	0	0.00	67.20	1	661	0.15%
2022/06/23	3.1	66.36	5	65.58	66.50	-2	643	-0.30%
2022/06/22	0	0.00	4	69.20	67.20	-4	630	-0.63%
2022/06/21	7	69.09	0	0.00	69.30	7	623	1.12%
2022/06/20	2	69.30	0	0.00	69.10	2	615	0.33%
2022/06/14	5	72.50	0	0.00	73.70	5	604	0.83%
2022/06/13	2	73.90	0	0.00	73.90	2	602	0.33%
2022/06/09	0	0.00	5	75.00	74.90	-5	597	-0.84%
2022/06/08	5	74.20	0.4	74.50	74.10	4.6	591	0.77%
2022/06/07	0	0.00	1	74.80	74.40	-1	596	-0.17%
2022/06/06	1	74.50	0	0.00	74.30	1	599	0.17%
2022/06/02	0.1	74.80	0	0.00	74.90	0.1	624	0.01%
2022/05/31	0	0.00	0.5	74.80	75.40	-0.5	652	-0.08%
2022/05/23	0	0.00	0	73.00	73.20	0	629	0.00%
2022/05/20	0.2	71.00	0	0.00	73.50	0.2	630	0.02%
2022/05/13	0	0.00	2	69.20	69.90	-2	598	-0.33%
2022/05/12	6	71.02	0	0.00	69.90	6	591	1.01%
2022/05/10	3.1	72.17	0	0.00	72.50	3.1	590	0.52%
2022/04/29	5	75.30	0	0.00	75.60	5	640	0.78%
2022/04/27	2	74.10	0	0.00	74.20	2	681	0.29%
2022/04/26	0	0.00	3	75.53	76.00	-3	677	-0.44%
2022/04/25	9	75.57	0	0.00	75.20	9	679	1.32%
2022/04/21	0	0.00	2	78.60	78.60	-2	692	-0.29%
2022/04/20	0	0.00	2	76.70	77.90	-2	686	-0.29%
2022/04/19	2	76.65	1	76.60	77.00	1	689	0.15%
2022/04/18	2	76.90	0	0.00	76.80	2	686	0.29%
2022/04/13	2	77.20	0	0.00	78.20	2	726	0.28%
2022/04/08	2	77.80	1	77.70	78.80	1	713	0.14%
2022/04/06	0	0.00	1	80.30	80.20	-1	697	-0.14%
2022/04/01	2	80.50	0	0.00	81.30	2	700	0.29%
2022/03/31	0	0.00	1	81.40	81.50	-1	701	-0.14%
2022/03/30	0	0.00	7	80.54	80.40	-7	698	-1.00%
2022/03/29	3	79.03	1	79.20	79.90	2	694	0.29%
2022/03/23	0	0.00	0.1	79.30	79.30	-0.1	695	-0.01%
2022/03/22	5	77.48	0	0.00	78.70	5	696	0.72%
2022/03/21	1	76.30	0.1	77.60	77.50	0.9	693	0.14%
2022/03/18	1	75.40	0	0.00	76.20	1	692	0.14%
2022/03/17	1	75.80	1	76.20	76.10	0	693	0.00%
2022/03/15	1	75.30	0	0.00	74.80	1	699	0.14%
2022/03/14	1	76.80	0	0.00	76.80	1	702	0.14%
2022/03/11	1	77.10	0	0.00	76.80	1	706	0.14%
2022/03/10	7	76.90	2	77.00	76.80	5	706	0.71%
2022/03/09	2	74.35	0	0.00	75.50	2	703	0.28%
2022/03/08	6	73.72	2	72.60	73.00	4	709	0.56%
2022/03/07	13	76.40	6.3	76.95	76.60	6.7	683	0.98%
2022/03/04	6	79.03	38	79.01	78.80	-32	667	-4.79%
2022/03/03	1	80.20	12	80.25	80.20	-11	668	-1.64%
2022/03/02	7	79.90	0	0.00	80.00	7	678	1.03%
2022/03/01	5.2	80.11	4.2	80.20	80.50	1	690	0.15%
2022/02/25	1	79.30	0	0.00	79.30	1	703	0.14%
2022/02/24	8	79.58	10	79.40	79.30	-2	710	-0.28%
2022/02/23	1	80.70	0	0.00	80.80	1	709	0.14%
2022/02/22	6.4	80.83	0	0.00	80.80	6.4	715	0.89%
2022/02/21	0	0.00	66	81.36	81.80	-66	714	-9.23%
2022/02/18	26.1	81.87	13	81.87	81.40	13.1	719	1.82%
2022/02/17	1	82.70	0	0.00	81.90	1	722	0.14%
2022/02/16	0	0.00	1	82.00	82.30	-1	732	-0.14%
2022/02/15	0	81.70	0	0.00	81.40	0	741	0.00%
2022/02/14	2.1	81.02	2	81.10	81.40	0.1	751	0.01%
2022/02/11	0.1	82.97	0	0.00	82.30	0.1	764	0.02%
2022/02/10	0.2	84.40	0	0.00	83.30	0.2	759	0.03%
2022/02/09	0	84.50	0	0.00	84.40	0	759	0.00%
2022/02/08	1	83.10	0	0.00	83.10	1	757	0.13%
2022/02/07	2	82.50	0	0.00	83.10	2	774	0.26%
2022/01/26	5	82.30	0	0.00	82.40	5	778	0.64%
2022/01/25	1	82.70	0	0.00	81.80	1	801	0.13%
2022/01/24	8	81.51	0	0.00	83.20	8	796	1.00%
2022/01/21	12	84.00	1	83.70	83.80	11	773	1.42%
2022/01/20	3	85.57	0	0.00	85.90	3	750	0.40%
2022/01/19	5.5	86.77	0	0.00	86.60	5.5	744	0.74%
2022/01/18	0.1	88.00	0	0.00	87.50	0.1	766	0.01%
2022/01/17	2	86.50	0	0.00	88.50	2	762	0.26%
2022/01/14	3	87.17	0	0.00	87.30	3	754	0.40%
2022/01/13	32.1	88.19	0	0.00	88.10	32.1	749	4.28%
2022/01/12	5	88.04	0	0.00	88.00	5	749	0.67%
2022/01/11	2	88.50	10	88.50	88.50	-8	748	-1.07%
2022/01/10	2.3	89.00	0	0.00	89.40	2.3	744	0.31%
2022/01/07	6.2	90.01	1	90.97	90.00	5.2	729	0.71%
2022/01/06	0	0.00	2	93.15	91.50	-2	725	-0.28%
2022/01/05	1.5	91.20	2.1	91.22	91.50	-0.6	697	-0.08%
2022/01/03	1	90.50	0	90.80	90.60	1	692	0.14%
2021/12/28	0.1	90.78	0	0.00	91.00	0.1	695	0.02%
2021/12/27	0.1	90.80	0	0.00	90.60	0.1	703	0.01%
2021/12/23	0.2	91.40	0	0.00	90.90	0.2	707	0.03%
2021/12/21	1	90.60	0	0.00	91.60	1	730	0.14%
2021/12/20	13	90.32	0	0.00	89.90	13	727	1.79%
2021/12/17	2	90.15	0	0.00	90.30	2	729	0.27%
2021/12/16	3	89.93	0	0.00	90.10	3	725	0.41%
2021/12/15	0.1	90.30	0	0.00	90.20	0.1	728	0.01%
2021/12/14	0	0.00	0	91.00	90.20	0	729	0.00%
2021/12/13	3	90.90	0	0.00	90.80	3	728	0.41%
2021/12/09	0.1	91.00	0	0.00	90.50	0.1	720	0.01%
2021/12/07	0.1	90.60	0	0.00	90.90	0.1	750	0.01%
2021/12/03	1.1	90.51	0	0.00	91.10	1.1	760	0.14%
2021/12/02	1.2	90.54	0	0.00	90.90	1.2	764	0.16%
2021/11/30	0	0.00	3	90.90	92.20	-3	770	-0.39%
2021/11/29	5.1	88.97	0	0.00	90.00	5.1	769	0.66%
2021/11/26	1	90.80	2	91.40	91.00	-1	763	-0.13%
2021/11/25	32.1	91.61	0	0.00	91.40	32.1	758	4.23%
2021/11/24	11	92.24	0	0.00	92.20	11	749	1.47%
2021/11/23	27	93.34	0	0.00	93.30	27	737	3.66%
2021/11/22	1	94.00	0	0.00	94.90	1	734	0.14%
2021/11/19	15	94.07	0	0.00	94.00	15	732	2.05%
2021/11/18	0	0.00	3	93.93	94.00	-3	729	-0.41%
2021/11/17	1.1	94.19	0	0.00	94.50	1.1	729	0.15%
2021/11/16	0	93.90	0	0.00	93.40	0	731	0.00%
2021/11/15	3.1	94.06	0	0.00	94.10	3.1	735	0.42%
2021/11/12	1	94.00	0	0.00	93.90	1	735	0.14%
2021/11/10	3	93.70	0	0.00	94.30	3	731	0.41%
2021/11/08	3	96.40	2	96.00	95.70	1	734	0.14%
2021/11/05	2	98.20	0	0.00	97.60	2	737	0.27%
2021/11/04	4.1	98.14	5	98.12	98.40	-0.9	774	-0.12%
2021/11/03	3	96.33	5	96.98	96.70	-2	758	-0.26%
2021/11/02	2	96.70	3	97.33	96.70	-1	751	-0.13%
2021/10/28	0.3	94.10	0.7	94.10	94.30	-0.4	739	-0.05%
2021/10/27	0	0.00	1	93.80	94.30	-1	745	-0.13%
2021/10/26	1.7	94.94	2	94.60	94.70	-0.3	744	-0.04%
2021/10/22	9	90.48	1	90.30	90.80	8	744	1.07%
2021/10/21	21	91.51	0	0.00	91.20	21	765	2.74%
2021/10/19	0	0.00	33	91.36	91.30	-33	777	-4.24%
2021/10/18	0	0.00	1	90.50	89.60	-1	788	-0.13%
2021/10/15	0	0.00	13	90.90	90.90	-13	877	-1.48%
2021/10/14	0	0.00	6	90.00	90.00	-6	886	-0.68%
2021/10/13	0	0.00	3	89.70	89.70	-3	901	-0.33%
2021/10/12	0	0.00	4	89.10	89.50	-4	912	-0.44%
2021/10/08	3	89.57	0	0.00	88.40	3	917	0.33%
2021/10/06	63	89.44	0	0.00	88.10	63	957	6.58%
2021/10/05	5	87.92	6	88.57	89.10	-1	1,003	-0.10%
2021/10/04	5	87.50	0	0.00	86.90	5	1,020	0.49%
2021/10/01	8	89.13	0.9	89.20	88.50	7.1	1,041	0.68%
2021/09/30	1	90.20	0	0.00	91.00	1	1,068	0.09%
2021/09/29	21	89.84	0	0.00	89.10	21	1,067	1.97%
2021/09/28	4.9	92.05	0	0.00	91.80	4.9	1,064	0.46%
2021/09/27	0	0.00	2	94.50	93.70	-2	1,069	-0.19%
2021/09/24	5	92.82	5	93.54	93.00	0	1,088	0.00%
2021/09/22	2	93.50	0	0.00	93.20	2	1,164	0.17%
2021/09/16	2	95.50	0	0.00	95.80	2	1,350	0.15%
2021/09/15	1	96.50	5	97.16	97.00	-4	1,468	-0.27%
2021/09/14	0	95.50	0	0.00	96.50	0	1,578	0.00%
2021/09/10	4	96.35	17	96.95	96.10	-13	1,640	-0.79%
2021/09/09	9	91.19	0	0.00	92.10	9	1,621	0.55%
2021/09/08	23	92.81	2	92.70	92.00	21	1,622	1.29%
2021/09/07	4	94.95	0	0.00	94.90	4	1,618	0.25%
2021/09/06	4	96.35	2	97.40	96.40	2	1,637	0.12%
2021/09/03	2	95.95	4	96.25	96.50	-2	1,678	-0.12%
2021/09/02	0.2	95.80	1	96.50	96.00	-0.8	1,750	-0.05%
2021/09/01	4	95.10	0	0.00	95.90	4	1,753	0.23%
2021/08/31	18	94.22	0.1	95.20	95.80	17.9	1,755	1.02%
2021/08/30	21	94.95	0	0.00	94.90	21	1,756	1.20%
2021/08/27	0	0.00	1.1	94.88	95.00	-1.1	1,762	-0.06%
2021/08/26	5	95.10	0	0.00	94.60	5	1,764	0.28%
2021/08/25	0	0.00	6	96.85	96.80	-6	1,766	-0.34%
2021/08/23	1	93.00	4	94.20	95.00	-3	1,775	-0.17%
2021/08/20	21.2	92.08	1	91.40	92.20	20.2	1,777	1.13%
2021/08/19	6	92.50	1	93.80	93.50	5	1,779	0.28%
2021/08/18	4	92.20	3	93.17	94.50	1	1,785	0.06%
2021/08/17	3	92.37	1	91.90	92.10	2	1,798	0.11%
2021/08/16	22	93.28	0	0.00	92.50	22	1,795	1.23%
2021/08/13	1	96.20	1	95.50	95.50	0	1,795	0.00%
2021/08/11	3	94.50	2	95.15	94.00	1	1,801	0.06%
2021/08/10	16	94.56	0	0.00	94.50	16	1,809	0.88%
2021/08/09	6	97.32	1	97.30	97.00	5	1,807	0.28%
2021/08/06	2	99.65	0	0.00	99.00	2	1,833	0.11%
2021/08/05	4.5	99.79	0	0.00	99.60	4.5	1,875	0.24%
2021/08/04	0	0.00	0.1	97.70	97.70	-0.1	1,927	0.00%
2021/08/02	2	96.40	2	98.70	98.20	0	1,986	0.00%
2021/07/30	11	98.41	1	98.00	97.30	10	2,001	0.50%
2021/07/29	39	97.98	1	98.90	97.60	38	2,012	1.89%
2021/07/28	18	96.24	0	0.00	97.10	18	2,014	0.89%
2021/07/27	14	99.27	0.1	99.10	98.60	14	2,051	0.68%
2021/07/26	3	100.50	0	0.00	100.50	3	2,064	0.15%
2021/07/23	0.1	102.50	0	0.00	101.00	0.1	2,068	0.00%
2021/07/21	1.6	105.63	1.1	101.68	103.50	0.5	2,089	0.02%
2021/07/20	4	100.00	3	100.00	100.00	1	2,023	0.05%
2021/07/19	7	100.71	0	0.00	101.50	7	2,054	0.34%
2021/07/16	3	102.00	3	101.50	101.50	0	2,104	0.00%
2021/07/15	5	103.00	0	0.00	103.00	5	2,137	0.23%
2021/07/14	3	100.50	7.2	101.01	101.00	-4.2	2,157	-0.20%
2021/07/13	43	105.38	0	0.00	103.50	43	2,182	1.97%
2021/07/12	11.1	104.09	1	103.50	103.50	10.1	2,171	0.46%
2021/07/09	3	107.50	1.2	108.00	108.00	1.8	2,140	0.08%
2021/07/08	0.3	110.00	2	111.00	110.50	-1.7	2,157	-0.08%
2021/07/07	0	0.00	7	110.00	110.50	-7	2,157	-0.32%
2021/07/06	6	107.00	1	108.00	107.50	5	2,191	0.23%
2021/07/05	2	108.75	3	108.67	108.50	-1	2,221	-0.05%
2021/07/02	0.2	106.00	0.1	105.00	107.00	0.1	2,226	0.00%
2021/07/01	4.2	105.71	2	105.25	105.00	2.2	2,250	0.10%
2021/06/30	24	107.58	3	106.67	107.50	21	2,271	0.92%
2021/06/29	22	110.95	9.4	111.48	111.00	12.6	2,284	0.55%
2021/06/28	5	112.50	8.6	111.71	114.00	-3.6	2,256	-0.16%
2021/06/25	2	113.99	43.2	113.90	112.00	-41.2	2,233	-1.84%
2021/06/24	1.2	111.74	38	110.59	110.00	-36.8	2,135	-1.72%
2021/06/23	18.1	108.43	19.1	105.88	109.00	-1.1	2,046	-0.05%
2021/06/22	11	101.59	10.3	102.05	100.50	0.7	1,992	0.04%
2021/06/21	0.3	100.00	1	99.60	100.50	-0.8	2,005	-0.04%
2021/06/18	1	98.00	1	96.70	98.90	0	2,029	0.00%
2021/06/17	2	97.10	0	0.00	97.00	2	2,087	0.10%
2021/06/15	12	96.66	1	96.00	96.80	11	2,124	0.52%
2021/06/11	2	98.85	1	101.00	98.20	1	2,107	0.05%
2021/06/10	5	98.20	15	98.33	99.10	-10	2,063	-0.48%
2021/06/09	4	94.23	0	0.00	94.00	4	1,993	0.20%
2021/06/08	2	94.80	6	95.37	94.90	-4	1,996	-0.20%
2021/06/07	19	93.79	1	94.50	93.30	18	2,019	0.89%
2021/06/04	2	95.05	15	94.49	94.90	-13	2,058	-0.63%
2021/06/03	0	0.00	5	94.40	94.40	-5	2,101	-0.24%
2021/06/02	0	0.00	3	94.17	94.80	-3	2,143	-0.14%
2021/06/01	0	0.00	25	94.62	94.70	-25	2,151	-1.16%
2021/05/31	22	94.69	5	94.38	93.90	17	2,165	0.79%
2021/05/28	6	92.75	2	92.80	92.60	4	2,174	0.18%
2021/05/27	7	92.47	4	92.25	92.00	3	2,208	0.14%
2021/05/26	2	91.30	0	0.00	91.10	2	2,234	0.09%
2021/05/25	12	93.70	5	95.32	92.50	7	2,245	0.31%
2021/05/24	3	91.10	2	91.45	91.50	1	2,246	0.04%
2021/05/21	1	89.70	1	91.20	91.60	0	2,271	0.00%
2021/05/20	0	0.00	1	88.50	89.00	-1	2,331	-0.04%
2021/05/19	0	0.00	1	88.00	87.50	-1	2,370	-0.04%
2021/05/18	1	83.50	1	88.20	88.10	0	2,389	0.00%
2021/05/17	1.1	83.88	2	82.40	82.80	-1	2,421	-0.04%
2021/05/14	19.3	88.44	8	89.53	87.00	11.3	2,456	0.46%
2021/05/13	1	85.00	0.2	88.80	88.00	0.9	2,511	0.03%
2021/05/12	19.1	88.12	2	88.70	89.00	17.1	2,567	0.66%
2021/05/11	17.1	95.20	6	96.00	93.30	11.1	2,528	0.44%
2021/05/10	1	101.50	2	102.00	99.30	-1	2,521	-0.04%
2021/05/07	2	99.75	11	99.32	100.50	-9	2,587	-0.35%
2021/05/06	2	98.00	1	97.20	97.30	1	2,692	0.04%
2021/05/05	1.1	98.48	2	98.45	96.60	-1	2,989	-0.03%
2021/05/04	10	97.24	3	96.04	97.60	7	3,064	0.23%
2021/05/03	18.8	100.81	5	100.60	100.50	13.8	3,043	0.45%
2021/04/29	1	103.00	2	102.50	103.50	-1	3,042	-0.03%
2021/04/28	7	103.00	3	103.33	102.50	4	3,081	0.13%
2021/04/27	3	103.33	0	0.00	103.50	3	3,126	0.10%
2021/04/26	1	104.00	2	103.25	104.00	-1	3,145	-0.03%
2021/04/23	43.1	103.54	4.1	104.38	104.00	39	3,172	1.23%
2021/04/22	42.4	105.54	6	105.33	105.00	36.4	3,236	1.12%
2021/04/21	4	107.50	1	107.50	108.50	3	3,363	0.09%
2021/04/20	9.1	108.56	1	109.50	110.50	8.1	3,374	0.24%
2021/04/19	7	109.64	1	109.00	109.00	6	3,434	0.17%
2021/04/16	3	110.83	0	0.00	110.50	3	3,454	0.09%
2021/04/15	0.1	112.50	5	113.00	111.50	-4.9	3,599	-0.14%
2021/04/14	13	110.50	1.1	112.02	112.50	12	3,689	0.32%
2021/04/13	6	112.92	7.1	113.27	112.50	-1.1	3,914	-0.03%
2021/04/12	21.1	112.43	3	114.33	111.00	18.1	4,282	0.42%
2021/04/09	1	117.00	9	117.28	117.00	-8	4,324	-0.18%
2021/04/08	0	0.00	2	116.00	116.00	-2	4,300	-0.05%
2021/04/07	1.1	115.54	3	116.50	117.00	-1.9	4,282	-0.04%
2021/04/06	0	0.00	17.2	117.15	116.50	-17.2	4,293	-0.40%
2021/04/01	17	116.03	5	117.60	114.00	12	4,281	0.28%
2021/03/31	2	115.50	2	115.00	116.00	0	4,257	0.00%
2021/03/30	2	116.00	4	115.75	115.00	-2	4,288	-0.05%
2021/03/29	5.3	113.73	8	113.56	114.50	-2.7	4,268	-0.06%
2021/03/26	2	112.00	4	111.38	112.50	-2	4,265	-0.05%
2021/03/25	4	114.63	4	112.38	110.50	0	4,334	0.00%
2021/03/24	1	114.00	6.5	114.69	114.00	-5.5	4,344	-0.13%
2021/03/23	2	113.25	14	113.18	114.00	-12	4,355	-0.28%
2021/03/22	0	0.00	15	111.96	112.50	-15	4,360	-0.34%
2021/03/19	7	107.14	2	106.75	107.00	5	4,401	0.11%
2021/03/18	8	108.31	0	0.00	108.50	8	4,423	0.18%
2021/03/17	3	110.50	1	109.50	109.50	2	4,611	0.04%
2021/03/16	0	0.00	5	110.00	110.00	-5	4,647	-0.11%
2021/03/12	1	109.00	4.5	109.06	109.50	-3.5	4,765	-0.07%
2021/03/11	5	107.50	0	0.00	108.00	5	4,908	0.10%
2021/03/10	4.2	108.52	4	110.25	107.50	0.2	5,168	0.00%
2021/03/09	6	106.67	1	107.50	107.50	5	5,211	0.10%
2021/03/08	11.4	110.99	2	110.00	109.00	9.4	5,196	0.18%
2021/03/05	4	112.00	2	112.00	113.00	2	5,167	0.04%
2021/03/04	23	112.59	2	113.50	113.50	21	5,167	0.41%
2021/03/03	13.1	113.04	2	113.51	114.50	11	5,170	0.21%
2021/03/02	9.1	114.60	0.2	116.50	113.00	8.9	5,188	0.17%
2021/02/26	3.3	113.85	3	114.67	116.00	0.3	5,239	0.00%
2021/02/25	1.2	115.15	3.3	115.85	115.00	-2.1	5,236	-0.04%
2021/02/24	15	115.13	0	0.00	115.00	15	5,220	0.29%
2021/02/23	16.1	115.66	1	115.50	115.50	15.1	5,201	0.29%
2021/02/22	24	115.58	6.2	116.24	117.50	17.8	5,183	0.34%
2021/02/19	14.1	115.76	1	116.00	116.00	13.1	5,128	0.26%
2021/02/18	5.3	118.69	7.2	118.94	118.50	-1.9	5,090	-0.04%
2021/02/17	7.2	119.49	2	119.50	120.00	5.2	5,073	0.10%
2021/02/05	8	120.38	9	120.61	119.00	-1	5,091	-0.02%
2021/02/04	11.9	119.79	18.9	119.89	120.00	-7	5,029	-0.14%
2021/02/03	4.9	119.62	22.1	121.09	118.50	-17.2	4,958	-0.35%
2021/02/02	2	116.01	4	116.75	116.00	-2	4,894	-0.04%
2021/02/01	7	114.00	3	113.67	113.50	4	4,912	0.08%
2021/01/29	13.1	118.03	6	117.50	115.00	7.1	4,878	0.15%
2021/01/28	11.2	120.91	14	120.18	119.50	-2.9	4,799	-0.06%
2021/01/27	23.2	125.31	50.1	125.35	125.00	-26.9	4,685	-0.57%
2021/01/26	3	119.33	12	120.21	119.00	-9	4,379	-0.21%
2021/01/25	2	117.50	5	117.80	117.50	-3	4,311	-0.07%
2021/01/22	6	117.75	1	117.50	119.00	5	4,302	0.12%
2021/01/21	10	117.35	17.1	118.92	119.00	-7.1	4,282	-0.17%
2021/01/20	27.2	116.29	2.2	116.00	115.00	25	4,245	0.59%
2021/01/19	12	120.00	1.1	119.69	118.50	11	4,208	0.26%
2021/01/18	10	117.40	14	118.07	119.50	-4	4,185	-0.10%
2021/01/15	16	121.78	11	121.64	120.50	5	4,171	0.12%
2021/01/14	22	124.07	40.3	124.69	125.00	-18.3	4,089	-0.45%
2021/01/13	11	121.41	11	120.77	120.50	0	3,908	0.00%
2021/01/12	5.1	120.49	11	122.05	119.00	-5.9	3,862	-0.15%
2021/01/11	4	121.62	6	120.33	120.00	-2	3,791	-0.05%
2021/01/08	5	120.50	6	122.33	121.00	-1	3,750	-0.03%
2021/01/07	9	120.11	11.1	121.00	120.50	-2	3,609	-0.06%
2021/01/06	26.2	120.86	44.1	121.08	118.50	-17.9	3,523	-0.51%
2021/01/05	39.3	121.47	71.2	121.48	120.50	-32	3,289	-0.97%
2021/01/04	14	111.89	47	112.80	114.50	-33	2,900	-1.14%
2020/12/31	1	104.50	3	105.00	104.50	-2	2,794	-0.07%
2020/12/30	1	104.00	1.3	104.81	104.50	-0.3	2,784	-0.01%
2020/12/29	3	104.17	0	0.00	104.00	3	2,777	0.11%
2020/12/28	8.3	105.68	10	105.95	107.00	-1.7	2,734	-0.06%
2020/12/25	0	0.00	5	105.00	103.50	-5	2,715	-0.18%
2020/12/24	0	0.00	3	104.50	104.50	-3	2,706	-0.11%
2020/12/23	10	102.95	0	0.00	103.00	10	2,686	0.37%
2020/12/22	1	105.00	2.1	104.24	103.50	-1.1	2,723	-0.04%
2020/12/21	14	104.29	1	104.50	104.50	13	2,752	0.47%
2020/12/18	2	106.75	5.2	108.58	108.50	-3.2	2,659	-0.12%
2020/12/17	6	107.00	6	108.25	108.50	0	2,598	0.00%
2020/12/16	1.1	108.82	22	108.55	108.50	-20.9	2,559	-0.82%
2020/12/15	18.1	105.64	2	105.75	105.00	16.1	2,504	0.64%
2020/12/14	1	114.50	3.1	112.51	112.50	-2.1	2,395	-0.09%
2020/12/11	5	114.00	36.1	114.56	114.50	-31.1	2,366	-1.32%
2020/12/10	2	109.00	11	109.32	108.50	-9	2,163	-0.42%
2020/12/09	12.1	109.55	2	110.25	109.00	10.1	2,122	0.48%
2020/12/08	4	108.00	4	108.38	108.00	0	2,057	0.00%
2020/12/07	6	109.50	4	109.63	110.50	2	2,045	0.10%
2020/12/04	15	106.83	115	106.51	109.50	-100	1,908	-5.24%	大賣/
2020/12/03	7.1	99.56	20	100.53	101.50	-12.9	1,624	-0.79%
2020/12/02	10	98.06	7	97.97	97.60	3	1,551	0.19%
2020/12/01	2	96.90	3	97.00	96.90	-1	1,552	-0.06%
2020/11/30	0	0.00	10	98.02	98.20	-10	1,571	-0.64%
2020/11/27	3	98.83	0	0.00	98.60	3	1,611	0.19%
2020/11/26	11	98.91	7	99.53	99.90	4	1,663	0.24%
2020/11/25	17	100.65	55	101.09	99.20	-38	1,652	-2.30%
2020/11/24	0	0.00	25	97.65	97.30	-25	1,676	-1.49%
2020/11/23	0.1	96.35	2	96.40	96.50	-2	1,683	-0.12%
2020/11/20	1	96.30	5	96.58	96.50	-4	1,718	-0.23%
2020/11/19	0	0.00	8	97.24	96.00	-8	1,718	-0.47%
2020/11/18	1	96.10	2	96.65	96.10	-1	1,713	-0.06%
2020/11/17	4	96.20	2	95.60	95.70	2	1,720	0.12%
2020/11/16	4	95.75	2	95.40	95.50	2	1,737	0.12%
2020/11/13	5	95.92	41	96.88	95.50	-36	1,728	-2.08%
2020/11/12	0	0.00	8	94.90	94.60	-8	1,683	-0.48%
2020/11/11	2	93.60	25	94.59	94.70	-23	1,694	-1.36%
2020/11/10	0	0.00	30	93.88	93.60	-30	1,723	-1.74%
2020/11/09	5	93.28	16	93.66	92.40	-11	1,696	-0.65%
2020/11/06	5	91.30	14	91.37	91.50	-9	1,656	-0.54%
2020/11/05	1	90.50	10	90.35	90.40	-9	1,657	-0.54%
2020/11/04	0	0.00	1	91.20	90.80	-1	1,670	-0.06%
2020/11/02	4	87.10	1	87.60	87.00	3	1,677	0.18%
2020/10/29	14	88.10	0	0.00	88.50	14	1,678	0.83%
2020/10/28	7.1	89.27	3	89.57	89.20	4.1	1,676	0.25%
2020/10/27	26	90.07	1	90.00	90.10	25	1,704	1.47%
2020/10/26	2	91.20	0	0.00	91.10	2	1,682	0.12%
2020/10/23	7	91.56	24	92.38	92.70	-17	1,684	-1.01%
2020/10/22	10	90.86	25	92.30	90.50	-15	1,680	-0.89%
2020/10/21	2	91.80	1	91.80	91.60	1	1,695	0.06%
2020/10/20	1	91.90	1	91.80	92.00	0	1,693	0.00%
2020/10/19	2	92.60	0	0.00	92.60	2	1,707	0.12%
2020/10/16	1	94.90	1	95.00	94.10	0	1,698	0.00%
2020/10/15	1	93.00	0	0.00	93.00	1	1,700	0.06%
2020/10/13	12	92.78	1	92.40	93.00	11	1,688	0.65%
2020/10/12	0	0.00	5	95.36	95.70	-5	1,672	-0.30%
2020/10/08	11	96.86	0	0.00	96.40	11	1,681	0.65%
2020/10/07	0	0.00	2	96.65	96.40	-2	1,704	-0.12%
2020/10/05	0	0.00	4	95.60	95.90	-4	1,758	-0.23%
2020/09/29	3	93.37	3	93.37	93.60	0	1,807	0.00%
2020/09/28	14	90.77	1	91.20	91.00	13	1,883	0.69%
2020/09/25	27	90.62	1	90.00	89.70	26	1,890	1.38%
2020/09/24	32	94.41	0	0.00	93.20	32	1,871	1.71%
2020/09/23	0.1	98.80	0	0.00	99.10	0.1	1,847	0.01%
2020/09/22	0	0.00	1	99.70	100.50	-1	1,853	-0.05%
2020/09/21	5	101.30	4	102.13	101.00	1	1,863	0.05%
2020/09/18	0	0.00	1	100.50	100.50	-1	1,878	-0.05%
2020/09/17	0	0.00	2.1	99.81	99.80	-2.1	1,892	-0.11%
2020/09/16	1	101.00	1	100.50	100.00	0	1,896	0.00%
2020/09/15	1	100.00	3	101.50	99.90	-2	1,910	-0.10%
2020/09/14	0	0.00	2	99.20	99.30	-2	1,919	-0.10%
2020/09/11	2	98.80	1.1	98.86	98.80	0.9	1,964	0.04%
2020/09/10	25	98.54	0	0.00	97.70	25	1,971	1.27%
2020/09/09	12.1	99.38	5	100.00	100.00	7.1	1,995	0.36%
2020/09/08	6	101.00	0	0.00	101.50	6	2,115	0.28%
2020/09/07	0	0.00	1	102.50	101.50	-1	2,247	-0.04%
2020/09/04	21	101.71	1	102.00	103.00	20	2,381	0.84%
2020/09/03	6	103.67	2	105.00	105.50	4	2,422	0.17%
2020/09/02	8	105.50	4	105.13	105.00	4	2,564	0.16%
2020/09/01	9	105.67	20	107.10	107.00	-11	2,544	-0.43%
2020/08/31	3.1	104.98	7	104.00	104.50	-3.9	2,495	-0.16%
2020/08/28	8	104.75	92	106.17	104.50	-84	2,530	-3.32%
2020/08/27	3	103.33	13	102.23	102.50	-10	2,466	-0.41%
2020/08/26	5	101.40	9	101.39	102.00	-4	2,445	-0.16%
2020/08/25	8	98.70	2	98.60	98.00	6	2,421	0.25%
2020/08/24	1	97.50	2	97.75	98.40	-1	2,456	-0.04%
2020/08/21	2	98.95	4	98.58	98.70	-2	2,471	-0.08%
2020/08/20	7	94.80	3	95.80	94.20	4	2,468	0.16%
2020/08/19	8	100.13	7	100.36	99.90	1	2,453	0.04%
2020/08/18	3	99.73	2	101.00	99.50	1	2,456	0.04%
2020/08/17	1	99.80	0	0.00	99.30	1	2,454	0.04%
2020/08/14	0	0.00	12	98.99	99.90	-12	2,471	-0.49%
2020/08/11	1	96.00	2	97.40	97.80	-1	2,510	-0.04%
2020/08/10	3	95.60	2	95.90	95.90	1	2,526	0.04%
2020/08/07	1	98.30	3	98.27	97.90	-2	2,535	-0.08%
2020/08/06	11	98.09	6	98.63	98.30	5	2,557	0.20%
2020/08/05	2	96.90	1	96.00	97.40	1	2,623	0.04%
2020/08/04	4	96.43	22	96.77	96.70	-18	2,647	-0.68%
2020/08/03	3	93.87	0	0.00	93.70	3	2,645	0.11%
2020/07/31	39	93.47	2	93.85	95.40	37	2,679	1.38%
2020/07/30	1	96.00	0	0.00	96.10	1	2,681	0.04%
2020/07/29	11	95.26	1	95.10	95.30	10	2,732	0.37%
2020/07/28	22	96.14	2	95.40	95.20	20	2,772	0.72%
2020/07/27	126	98.63	8	98.29	96.90	118	2,876	4.10%	大買/鉅額交易
2020/07/24	16	100.59	1	101.00	100.50	15	2,857	0.52%
2020/07/23	6	102.00	1	103.00	102.00	5	2,884	0.17%
2020/07/22	37	102.85	0	0.00	102.00	37	2,876	1.29%
2020/07/21	3	103.00	6	102.92	103.50	-3	2,872	-0.10%
2020/07/20	16	99.84	4	99.98	100.50	12	2,884	0.42%
2020/07/17	20	100.95	1	100.50	101.00	19	2,888	0.66%
2020/07/16	10	102.00	5	102.30	102.50	5	2,925	0.17%
2020/07/15	12	100.67	3	101.67	101.00	9	2,936	0.31%
2020/07/14	4	100.38	2	101.75	100.00	2	2,985	0.07%
2020/07/13	2	102.50	6	102.00	103.00	-4	3,030	-0.13%
2020/07/10	24	100.63	2	101.50	100.00	22	3,128	0.70%
2020/07/09	12	104.50	0	0.00	103.00	12	3,146	0.38%
2020/07/08	8	105.94	1	108.00	105.50	7	3,137	0.22%
2020/07/07	9	108.56	32	108.70	107.00	-23	3,122	-0.74%
2020/07/06	9	105.67	2	107.00	105.50	7	3,093	0.23%
2020/07/03	11	106.82	9	105.83	105.00	2	3,141	0.06%
2020/07/02	1	105.50	1	105.00	104.50	0	3,169	0.00%
2020/07/01	3	103.00	5	103.00	102.50	-2	3,167	-0.06%
2020/06/30	13	100.92	0	0.00	101.00	13	3,181	0.41%
2020/06/29	12	101.42	2	100.00	100.00	10	3,205	0.31%
2020/06/24	3	105.33	2	105.50	106.00	1	3,235	0.03%
2020/06/23	0	0.00	2	106.25	105.00	-2	3,392	-0.06%
2020/06/22	3	106.33	4	106.25	106.00	-1	3,556	-0.03%
2020/06/19	14	107.07	3	107.67	106.00	11	3,648	0.30%
2020/06/18	4	108.25	7	109.86	107.50	-3	3,771	-0.08%
2020/06/17	4	106.75	3	106.83	107.50	1	3,793	0.03%
2020/06/16	13	108.38	11	107.32	107.00	2	3,837	0.05%
2020/06/15	53	108.79	16	108.75	106.00	37	3,829	0.97%
2020/06/12	7	107.21	68	109.01	110.00	-61	3,716	-1.64%
2020/06/11	16	105.38	23	106.72	103.50	-7	3,607	-0.19%
2020/06/10	9	102.89	9	101.72	101.50	0	3,493	0.00%
2020/06/09	12	104.00	26	104.58	102.50	-14	3,501	-0.40%
2020/06/08	2	98.90	1	99.00	97.20	1	3,380	0.03%
2020/06/05	1	99.40	0	0.00	99.40	1	3,363	0.03%
2020/06/04	7	99.70	4	100.25	100.00	3	3,388	0.09%
2020/06/03	0	0.00	30	97.28	98.00	-30	3,374	-0.89%
2020/06/02	0	0.00	1	95.50	94.40	-1	3,354	-0.03%
2020/06/01	0	0.00	6	93.87	94.30	-6	3,350	-0.18%
2020/05/29	7	93.17	1	93.00	92.70	6	3,381	0.18%
2020/05/28	7	94.71	9	96.56	94.70	-2	3,352	-0.06%
2020/05/27	1	95.00	3	95.60	95.00	-2	3,353	-0.06%
2020/05/26	2	95.90	2	96.45	95.80	0	3,374	0.00%
2020/05/25	6	94.75	1	95.00	95.00	5	3,377	0.15%
2020/05/22	4	96.20	0	0.00	95.60	4	3,380	0.12%
2020/05/21	2	98.40	2	97.95	98.90	0	3,388	0.00%
2020/05/20	3	96.37	23	97.67	98.50	-20	3,367	-0.59%
2020/05/19	1	94.10	3	94.60	95.50	-2	3,376	-0.06%
2020/05/18	8	92.43	3	92.30	92.00	5	3,419	0.15%
2020/05/15	2	92.45	8	93.80	92.10	-6	3,405	-0.18%
2020/05/14	2	96.25	3	96.17	93.90	-1	3,387	-0.03%
2020/05/13	9	95.30	1	97.00	97.00	8	3,393	0.24%
2020/05/12	7	96.86	14	98.39	97.20	-7	3,378	-0.21%
2020/05/11	9	95.18	3	95.97	95.20	6	3,320	0.18%
2020/05/08	2	97.35	14	96.31	96.20	-12	3,287	-0.37%
2020/05/07	13	97.08	7	97.33	97.40	6	3,279	0.18%
2020/05/06	9	94.69	9	95.06	95.00	0	3,281	0.00%
2020/05/05	16	93.84	3	93.77	92.80	13	3,261	0.40%
2020/05/04	4	92.03	4	92.18	92.40	0	3,284	0.00%
2020/04/30	10	93.34	53	94.69	95.40	-43	3,293	-1.31%
2020/04/29	10	86.93	3	87.00	86.80	7	3,189	0.22%
2020/04/28	9	87.24	3	87.23	86.80	6	3,204	0.19%
2020/04/27	6	85.22	1	85.00	85.20	5	3,226	0.15%
2020/04/24	17	84.31	0	0.00	83.70	17	3,222	0.53%
2020/04/23	2	86.15	2	85.35	85.00	0	3,233	0.00%
2020/04/22	3	81.47	1	82.50	82.50	2	3,208	0.06%
2020/04/21	4	82.90	8	81.95	82.30	-4	3,252	-0.12%
2020/04/20	1	85.80	0	0.00	85.80	1	3,259	0.03%
2020/04/17	7	86.57	6	87.33	86.70	1	3,273	0.03%
2020/04/16	29	86.59	22	86.56	86.50	7	3,287	0.21%
2020/04/15	8	87.61	17	87.35	89.00	-9	3,298	-0.27%
2020/04/14	2	83.60	4	83.73	83.90	-2	3,343	-0.06%
2020/04/13	7	80.33	1	80.40	79.80	6	3,389	0.18%
2020/04/10	3	81.73	3	81.97	81.90	0	3,519	0.00%
2020/04/09	7	82.76	14	83.58	81.40	-7	3,612	-0.19%
2020/04/08	22	80.69	15	81.49	83.00	7	3,560	0.20%
2020/04/07	10	77.99	17	77.58	78.00	-7	3,487	-0.20%
2020/04/06	13	75.45	1	75.10	75.40	12	3,430	0.35%
2020/04/01	4	76.30	1	76.30	76.50	3	3,404	0.09%
2020/03/31	3	77.13	5	77.94	76.10	-2	3,388	-0.06%
2020/03/30	65	77.13	8	77.45	77.90	57	3,371	1.69%
2020/03/27	15	80.83	15	81.09	79.30	0	3,367	0.00%
2020/03/26	23	74.78	24	74.05	75.50	-1	3,198	-0.03%
2020/03/25	25	71.47	12	71.49	71.20	13	3,033	0.43%
2020/03/24	18	68.43	12	69.48	68.80	6	2,935	0.20%
2020/03/23	11	73.39	0	0.00	72.90	11	2,812	0.39%
2020/03/20	3	82.40	3	81.60	81.00	0	2,809	0.00%
2020/03/19	12	80.28	3	85.47	80.10	9	2,751	0.33%
2020/03/17	1	89.10	2	85.50	88.10	-1	2,690	-0.04%
2020/03/16	5	92.92	0	0.00	90.60	5	2,664	0.19%
2020/03/13	11	90.16	2	91.50	93.00	9	2,640	0.34%
2020/03/12	18	96.76	3	98.47	96.30	15	2,564	0.58%
2020/03/11	2	105.25	6	106.17	101.50	-4	2,509	-0.16%
2020/03/10	5	101.60	1	102.00	103.50	4	2,490	0.16%
2020/03/09	9	104.56	10	105.80	104.50	-1	2,443	-0.04%
2020/03/06	10	110.05	19	111.89	110.00	-9	2,387	-0.38%
2020/03/05	7	113.07	1	113.50	113.50	6	2,358	0.25%
2020/03/04	24	112.38	2	112.25	112.00	22	2,348	0.94%
2020/03/03	2	116.50	3	117.67	116.00	-1	2,303	-0.04%
2020/03/02	10	114.25	2	114.75	115.00	8	2,310	0.35%
2020/02/27	1	120.00	1	117.00	115.50	0	2,285	0.00%
2020/02/26	9	121.00	3	120.00	120.00	6	2,245	0.27%
2020/02/25	2	121.25	8	120.38	121.50	-6	2,228	-0.27%
2020/02/24	19	120.34	3	120.67	120.50	16	2,212	0.72%
2020/02/21	2	123.75	11	124.00	124.00	-9	2,187	-0.41%
2020/02/20	4	123.88	14	124.57	125.00	-10	2,169	-0.46%
2020/02/19	3	123.17	21	122.52	123.50	-18	2,107	-0.85%
2020/02/17	4	118.38	0	0.00	118.00	4	2,041	0.20%
2020/02/14	1	119.50	8	119.44	120.00	-7	2,030	-0.34%
2020/02/13	0	0.00	1	117.00	116.00	-1	2,001	-0.05%
2020/02/12	2	116.50	3	117.67	118.00	-1	1,995	-0.05%
2020/02/11	2	118.00	1	118.00	118.00	1	1,974	0.05%
2020/02/10	6	113.50	3	114.50	117.00	3	1,971	0.15%
2020/02/07	15	117.50	1	120.50	117.00	14	1,956	0.72%
2020/02/06	5	121.80	0	0.00	122.00	5	1,914	0.26%
2020/02/05	1	125.00	15	126.07	123.00	-14	1,891	-0.74%
2020/02/04	1	122.00	7	123.43	123.00	-6	1,812	-0.33%
2020/02/03	2.6	116.23	0	0.00	116.00	2.6	1,746	0.15%
2020/01/31	1	116.50	4	119.00	120.00	-3	1,716	-0.17%
2020/01/30	13	116.00	1	116.50	117.00	12	1,713	0.70%
2020/01/20	7	122.50	0	0.00	122.50	7	1,692	0.41%
2020/01/17	0.4	123.00	1	123.50	123.00	-0.6	1,725	-0.03%
2020/01/15	0	0.00	1	123.00	122.50	-1	1,848	-0.05%
2020/01/14	31	122.10	2	124.50	122.00	29	1,798	1.61%
2020/01/13	9	120.50	3	121.17	121.00	6	1,754	0.34%
2020/01/10	22	121.14	4	121.38	121.50	18	1,726	1.04%
2020/01/09	0	0.00	17	129.00	124.00	-17	1,658	-1.03%
2020/01/08	4	126.75	34	128.07	125.50	-30	1,591	-1.89%
2020/01/07	5	125.00	45	125.57	126.00	-40	1,438	-2.78%
2020/01/06	11	124.91	61	124.89	123.00	-50	1,351	-3.70%
2020/01/03	3	120.17	78	120.50	121.00	-75	1,218	-6.15%
2020/01/02	0	0.00	1	117.00	116.50	-1	1,125	-0.09%
2019/12/31	0	0.00	2	115.50	115.00	-2	1,140	-0.18%
2019/12/30	4	116.50	4	116.00	115.50	0	1,191	0.00%
2019/12/27	6	114.75	0	0.00	114.50	6	1,189	0.50%
2019/12/26	4	115.00	0	0.00	114.50	4	1,186	0.34%
2019/12/25	0	0.00	11	118.36	116.50	-11	1,182	-0.93%
2019/12/24	8	118.31	22	118.80	116.50	-14	1,172	-1.19%
2019/12/23	0	0.00	2	115.00	114.50	-2	1,115	-0.18%
2019/12/20	2	115.75	0	0.00	115.00	2	1,115	0.18%
2019/12/19	3	117.50	5	116.60	116.50	-2	1,117	-0.18%
2019/12/18	1	116.50	1	118.00	116.00	0	1,113	0.00%
2019/12/17	0	0.00	22	116.50	117.00	-22	1,096	-2.01%
2019/12/16	0	0.00	9	113.28	113.50	-9	1,030	-0.87%
2019/12/13	0	0.00	4	114.13	111.50	-4	1,025	-0.39%
2019/12/12	2	113.00	0	0.00	113.00	2	1,012	0.20%
2019/12/05	0	0.00	1	112.00	112.00	-1	1,003	-0.10%
2019/12/03	1	112.00	2	112.00	112.50	-1	1,029	-0.10%
2019/11/29	0	0.00	1	114.00	114.00	-1	1,042	-0.10%
2019/11/28	2	113.00	1	114.00	113.00	1	1,054	0.09%
2019/11/27	0	0.00	3	114.67	114.00	-3	1,112	-0.27%
2019/11/26	6	111.00	1	111.01	111.50	5	1,132	0.44%
2019/11/21	1	111.00	1	110.50	110.50	0	1,195	0.00%
2019/11/20	0	0.00	1	112.00	111.50	-1	1,198	-0.08%
2019/11/19	0	0.00	2	111.50	111.00	-2	1,204	-0.17%
2019/11/15	2	111.00	3	110.83	110.50	-1	1,220	-0.08%
2019/11/14	8	110.88	0	0.00	110.50	8	1,225	0.65%
2019/11/12	1	112.50	0	0.00	113.00	1	1,248	0.08%
2019/11/08	0	0.00	1	113.50	114.50	-1	1,303	-0.08%
2019/11/07	1	114.50	0	0.00	113.00	1	1,302	0.08%
2019/11/06	20	113.00	0	0.00	112.50	20	1,302	1.54%
2019/11/05	0	0.00	1	114.00	114.00	-1	1,308	-0.08%
2019/11/04	1	114.00	1	113.50	114.00	0	1,327	0.00%
2019/11/01	2	113.25	1	113.00	113.00	1	1,333	0.08%
2019/10/31	2	113.50	0	0.00	113.00	2	1,355	0.15%
2019/10/30	1	113.50	0	0.00	113.50	1	1,357	0.07%
2019/10/29	0	0.00	3	114.17	114.50	-3	1,376	-0.22%
2019/10/28	3	114.50	1	113.50	112.00	2	1,358	0.15%
2019/10/25	1	114.50	3	114.33	114.50	-2	1,325	-0.15%
2019/10/24	3	115.33	51	113.89	115.50	-48	1,298	-3.70%
2019/10/23	1	105.50	1	105.50	105.50	0	1,174	0.00%
2019/10/22	2	105.50	0	0.00	105.00	2	1,173	0.17%
2019/10/17	0	0.00	0.1	105.50	105.50	-0.1	1,215	-0.01%
2019/10/16	5	106.60	0	0.00	106.00	5	1,213	0.41%
2019/10/15	3	105.50	2	105.75	107.00	1	1,205	0.08%
2019/10/14	1	105.00	0	0.00	104.50	1	1,226	0.08%
2019/10/09	1	104.50	0	0.00	104.50	1	1,232	0.08%
2019/10/08	19	106.11	1	106.00	106.00	18	1,246	1.44%
2019/10/07	6	107.00	0	0.00	107.00	6	1,256	0.48%
2019/10/04	33	108.80	2	110.00	108.50	31	1,272	2.44%
2019/10/02	0	0.00	1	114.50	115.50	-1	1,222	-0.08%
2019/10/01	1	114.50	0	0.00	115.00	1	1,230	0.08%
2019/09/27	1	114.50	5	115.70	114.50	-4	1,252	-0.32%
2019/09/24	0	0.00	5	115.00	115.50	-5	1,377	-0.36%
2019/09/23	0	0.00	1	113.50	113.50	-1	1,406	-0.07%
2019/09/17	0	0.00	2	111.00	111.00	-2	1,445	-0.14%
2019/09/12	0	0.00	0.8	112.00	112.50	-0.8	1,501	-0.05%
2019/09/11	10	112.00	0	0.00	113.00	10	1,531	0.65%
2019/09/10	6	110.42	0	0.00	111.50	6	1,558	0.39%
2019/09/09	3	110.00	0	0.00	110.00	3	1,561	0.19%
2019/09/06	0	0.00	1	113.00	111.00	-1	1,582	-0.06%
2019/09/05	8	113.00	1	112.50	112.00	7	1,632	0.43%
2019/09/04	2	114.50	0	0.00	114.50	2	1,623	0.12%
2019/09/03	0	0.00	1	116.00	114.00	-1	1,636	-0.06%
2019/09/02	4	118.00	5	118.00	116.50	-1	1,637	-0.06%
2019/08/30	2	116.00	21	117.10	116.00	-19	1,625	-1.17%
2019/08/29	3	115.33	21	115.07	114.50	-18	1,570	-1.15%
2019/08/28	2	113.25	41	112.29	114.00	-39	1,542	-2.53%
2019/08/23	7	107.57	0	0.00	108.00	7	1,517	0.46%
2019/08/22	0	0.00	2	109.25	108.50	-2	1,521	-0.13%
2019/08/21	2	109.50	7	109.86	110.00	-5	1,537	-0.33%
2019/08/20	0	0.00	0.1	106.00	106.50	-0.1	1,525	-0.01%
2019/08/19	2	105.00	0	0.00	105.50	2	1,530	0.13%
2019/08/15	15	104.03	0	0.00	105.00	15	1,560	0.96%
2019/08/14	5	106.50	1	107.00	106.00	4	1,583	0.25%
2019/08/13	5	105.80	0	0.00	108.00	5	1,591	0.31%
2019/08/08	1	110.00	0	0.00	110.50	1	1,618	0.06%
2019/08/06	4	107.25	2	109.00	110.50	2	1,717	0.12%
2019/08/05	3	108.33	0	0.00	108.00	3	1,748	0.17%
2019/08/02	16	108.00	0	0.00	111.00	16	1,808	0.88%
2019/08/01	3	109.00	0	0.00	109.50	3	1,950	0.15%
2019/07/31	4	108.75	2	110.25	109.50	2	2,060	0.10%
2019/07/30	5	108.90	1	108.50	108.50	4	2,063	0.19%
2019/07/29	4	110.00	0	0.00	110.00	4	2,056	0.19%
2019/07/26	0	0.00	2	112.25	112.50	-2	2,054	-0.10%
2019/07/24	2	110.75	0	0.00	110.50	2	2,031	0.10%
2019/07/23	9	110.78	2	111.75	110.50	7	2,028	0.35%
2019/07/22	3	113.00	2	114.25	114.00	1	2,008	0.05%
2019/07/19	2	112.75	1	111.00	111.50	1	1,977	0.05%
2019/07/18	3	111.00	1	111.50	111.00	2	1,977	0.10%
2019/07/17	5	113.00	0	0.00	112.00	5	1,974	0.25%
2019/07/16	0	0.00	2	115.50	114.00	-2	1,965	-0.10%
2019/07/15	0	0.00	7	113.07	113.50	-7	1,936	-0.36%
2019/07/12	2	110.00	2	112.75	113.00	0	1,921	0.00%
2019/07/11	3	113.00	1	114.00	112.00	2	1,894	0.11%
2019/07/10	0	0.00	31	110.81	112.00	-31	1,870	-1.66%
2019/07/09	3	106.50	0	0.00	107.50	3	1,863	0.16%
2019/07/08	0	0.00	7	107.00	108.50	-7	1,860	-0.38%
2019/07/04	2	107.25	3	107.83	107.00	-1	1,879	-0.05%
2019/07/03	2	110.00	3	109.67	108.50	-1	1,855	-0.05%
2019/07/02	1	106.50	1	107.00	107.00	0	1,812	0.00%
2019/07/01	10	108.45	10	106.95	107.50	0	1,819	0.00%
2019/06/28	5	100.08	13	99.87	101.50	-8	1,774	-0.45%
2019/06/27	1	98.20	3	97.67	98.20	-2	1,743	-0.11%
2019/06/25	0	0.00	2	95.00	95.00	-2	1,719	-0.12%
2019/06/21	4	97.98	4	98.05	97.00	0	1,717	0.00%
2019/06/20	1	95.80	1	96.00	96.40	0	1,717	0.00%
2019/06/19	3	95.90	2	95.95	96.00	1	1,748	0.06%
2019/06/14	14	93.91	0	0.00	93.00	14	1,733	0.81%
2019/06/13	7	95.27	4	93.88	93.60	3	1,734	0.17%
2019/06/11	2	91.95	2.1	91.80	91.90	-0.1	1,741	0.00%
2019/06/10	6	90.55	0	0.00	90.20	6	1,784	0.34%
2019/06/06	1	91.40	1	91.40	91.70	0	1,805	0.00%
2019/06/05	0	0.00	1	92.80	91.50	-1	1,832	-0.05%
2019/06/04	1	92.50	6	91.48	92.20	-5	1,865	-0.27%
2019/06/03	2	90.90	10	91.04	91.00	-8	1,861	-0.43%
2019/05/31	5	92.16	7	92.36	92.00	-2	1,867	-0.11%
2019/05/30	3	91.23	3	91.20	91.20	0	1,877	0.00%
2019/05/29	5	92.70	2	92.80	93.20	3	1,890	0.16%
2019/05/28	1	94.10	1	94.50	93.60	0	1,896	0.00%
2019/05/27	2	91.50	2	91.50	91.50	0	1,886	0.00%
2019/05/24	1	91.10	1	91.50	91.50	0	1,888	0.00%
2019/05/23	1	91.40	1	89.70	91.90	0	1,890	0.00%
2019/05/22	3	92.57	2	91.80	91.60	1	1,904	0.05%
2019/05/21	9	91.71	5	92.48	93.70	4	1,891	0.21%
2019/05/20	2	86.95	0	0.00	88.70	2	1,859	0.11%
2019/05/17	1	86.20	3	86.53	86.20	-2	1,840	-0.11%
2019/05/16	1	90.00	0	0.00	90.10	1	1,812	0.06%
2019/05/15	4	90.95	1	91.20	91.30	3	1,806	0.17%
2019/05/14	2	85.00	6	86.60	87.20	-4	1,811	-0.22%
2019/05/13	4	90.35	7	89.39	88.60	-3	1,760	-0.17%
2019/05/10	19	93.56	0	0.00	92.10	19	1,722	1.10%
2019/05/09	21	97.34	7	96.21	93.80	14	1,658	0.84%
2019/05/08	41	103.49	9	102.79	102.00	32	1,497	2.14%
2019/05/07	7	109.86	2	110.00	109.50	5	1,399	0.36%
2019/05/06	6	111.50	1	112.00	111.50	5	1,383	0.36%
2019/05/02	2	112.50	1	111.00	112.50	1	1,389	0.07%
2019/04/29	1	113.00	1	113.00	113.00	0	1,413	0.00%
2019/04/26	2	112.75	0	0.00	112.50	2	1,419	0.14%
2019/04/25	1	114.00	0	0.00	113.50	1	1,427	0.07%
2019/04/18	2	114.50	2	115.00	114.00	0	1,445	0.00%
2019/04/15	3	115.00	0	0.00	114.50	3	1,449	0.21%
2019/04/10	0	0.00	7	117.57	118.50	-7	1,434	-0.49%
2019/04/08	3	117.17	0	0.00	117.00	3	1,412	0.21%
2019/04/03	2	113.75	0	0.00	115.50	2	1,385	0.14%
2019/04/02	2	114.50	2	114.00	114.00	0	1,371	0.00%
2019/04/01	1	114.00	5	113.70	114.00	-4	1,354	-0.30%
2019/03/29	0	0.00	1.1	113.55	113.50	-1.1	1,343	-0.08%
2019/03/28	0	0.00	1	113.50	113.50	-1	1,339	-0.07%
2019/03/26	8	113.00	23	113.39	113.00	-15	1,338	-1.12%
2019/03/25	4	113.13	1	112.50	113.00	3	1,330	0.23%
2019/03/22	18	114.14	2	115.00	116.00	16	1,313	1.22%
2019/03/21	2	116.00	2	114.50	115.00	0	1,264	0.00%
2019/03/20	9	115.00	4.2	114.94	116.00	4.8	1,249	0.38%
2019/03/19	2	116.00	0	0.00	115.50	2	1,238	0.16%
2019/03/18	1	116.50	3	116.50	115.50	-2	1,248	-0.16%
2019/03/15	2	116.25	1	117.00	117.50	1	1,293	0.08%
2019/03/14	4	115.00	0	0.00	115.00	4	1,290	0.31%
2019/03/13	16	115.06	5	114.50	115.00	11	1,283	0.86%
2019/03/12	10	116.45	1	117.00	116.50	9	1,250	0.72%
2019/03/11	17	116.56	1	116.50	116.50	16	1,281	1.25%
2019/03/08	22	117.34	3	118.00	118.00	19	1,368	1.39%
2019/03/07	0	0.00	3	120.67	119.00	-3	1,378	-0.22%
2019/03/06	1	119.50	1	120.50	120.50	0	1,385	0.00%
2019/03/05	3	119.50	1	121.50	119.50	2	1,385	0.14%
2019/03/04	4	121.88	3	122.17	121.50	1	1,375	0.07%
2019/02/27	0	0.00	1	120.00	120.00	-1	1,372	-0.07%
2019/02/25	1	121.00	0	0.00	121.50	1	1,401	0.07%
2019/02/22	0	0.00	1	121.50	121.50	-1	1,408	-0.07%
2019/02/21	0	0.00	6	122.92	123.00	-6	1,413	-0.42%
2019/02/20	1	120.50	4	121.13	121.50	-3	1,412	-0.21%
2019/02/19	3	120.00	0	0.00	120.50	3	1,404	0.21%
2019/02/18	1	120.50	0.6	120.00	120.00	0.4	1,408	0.03%
2019/02/14	3	120.17	8	120.19	120.00	-5	1,433	-0.35%
2019/02/13	16	118.38	3	118.50	118.50	13	1,435	0.91%
2019/02/12	3	120.67	1	121.50	119.50	2	1,414	0.14%
2019/02/11	3	120.33	1	121.50	120.00	2	1,496	0.13%
2019/01/30	20	119.20	0	0.00	120.00	20	1,506	1.33%
2019/01/29	1	118.50	1	119.50	119.50	0	1,521	0.00%
2019/01/28	0	0.00	1	118.50	119.00	-1	1,575	-0.06%
2019/01/24	2	119.25	1	119.00	119.00	1	1,632	0.06%
2019/01/22	5	118.80	0	0.00	119.00	5	1,706	0.29%
2019/01/21	3	120.00	2	120.00	120.00	1	1,732	0.06%
2019/01/16	4	124.50	2	124.00	123.00	2	1,864	0.11%
2019/01/14	0	0.00	3	123.00	123.00	-3	1,870	-0.16%
2019/01/11	1	124.00	4	123.00	121.50	-3	1,874	-0.16%
2019/01/10	2	120.25	1	120.50	120.00	1	1,862	0.05%
2019/01/09	1	122.50	4	121.75	122.00	-3	1,868	-0.16%
2019/01/08	0	0.00	2	122.00	120.50	-2	1,867	-0.11%
2019/01/04	20	116.33	3	118.00	118.50	17	1,911	0.89%
2019/01/03	23	119.87	1	119.00	119.00	22	1,962	1.12%
2019/01/02	0	0.00	1	121.00	120.50	-1	1,958	-0.05%
2018/12/28	8	120.81	0	0.00	120.50	8	1,978	0.40%
2018/12/27	6	121.00	1	123.00	121.00	5	2,015	0.25%
2018/12/26	2	121.00	0	0.00	120.00	2	2,015	0.10%
2018/12/25	10	120.95	0	0.00	122.00	10	2,030	0.49%
2018/12/22	0	0.00	1	122.50	123.00	-1	2,093	-0.05%
2018/12/20	4.4	122.34	2	123.50	122.50	2.4	2,176	0.11%
2018/12/19	1	124.00	2	123.25	123.50	-1	2,217	-0.05%
2018/12/17	2	124.00	2	125.00	123.50	0	2,267	0.00%
2018/12/12	2	123.00	1	123.50	123.50	1	2,445	0.04%
2018/12/11	24	121.06	1	120.50	120.50	23	2,570	0.89%
2018/12/10	83	120.11	0	0.00	120.00	83	2,583	3.21%
2018/12/07	15	125.30	0	0.00	125.00	15	2,522	0.59%
2018/12/06	8	126.44	0	0.00	125.50	8	2,500	0.32%
2018/12/05	16	129.19	0	0.00	130.00	16	2,487	0.64%
2018/12/04	4	136.50	26	137.73	132.00	-22	2,481	-0.89%
2018/12/03	5	132.10	100.8	134.10	135.00	-95.8	2,437	-3.93%
2018/11/30	1	128.50	37	128.73	128.00	-36	2,331	-1.54%
2018/11/29	0	0.00	8	126.13	125.00	-8	2,290	-0.35%
2018/11/28	2	124.50	0	0.00	125.00	2	2,288	0.09%
2018/11/27	0	0.00	6	123.17	124.50	-6	2,297	-0.26%
2018/11/26	1	122.00	0	0.00	121.00	1	2,288	0.04%
2018/11/23	50	121.20	14.1	120.51	120.50	35.9	2,267	1.58%
2018/11/22	1	125.50	0	0.00	123.50	1	2,233	0.04%
2018/11/21	11	127.05	0	0.00	127.50	11	2,223	0.49%
2018/11/20	0	0.00	2	129.00	129.00	-2	2,222	-0.09%
2018/11/19	5	128.40	24	129.52	130.00	-19	2,261	-0.84%
2018/11/16	0	0.00	1	126.00	127.00	-1	2,236	-0.04%
2018/11/15	0	0.00	2	125.75	126.50	-2	2,236	-0.09%
2018/11/14	1	125.00	0	0.00	125.00	1	2,249	0.04%
2018/11/13	33	121.48	4	124.50	126.50	29	2,273	1.28%
2018/11/12	2	125.00	4	125.63	124.50	-2	2,245	-0.09%
2018/11/09	4	124.50	3	124.50	126.50	1	2,221	0.05%
2018/11/08	30	126.27	2	126.75	125.00	28	2,203	1.27%
2018/11/07	4	128.63	2	129.75	131.00	2	2,114	0.09%
2018/11/06	10	126.90	1	128.00	126.00	9	2,128	0.42%
2018/11/05	6	129.33	0	0.00	129.00	6	2,152	0.28%
2018/11/02	3	134.83	73	133.79	134.50	-70	2,131	-3.28%
2018/11/01	1	132.00	2	131.25	131.00	-1	2,083	-0.05%
2018/10/31	0	0.00	34	131.16	129.50	-34	2,071	-1.64%
2018/10/29	3	124.00	7	125.93	129.00	-4	2,051	-0.19%
2018/10/26	5	129.30	5	132.00	122.50	0	2,058	0.00%
2018/10/25	2	129.25	21	128.71	128.00	-19	2,008	-0.95%
2018/10/24	3	127.00	6	126.25	125.50	-3	1,933	-0.16%
2018/10/23	1	120.00	11	122.41	122.50	-10	1,928	-0.52%
2018/10/22	2	123.00	1	122.50	122.00	1	1,936	0.05%
2018/10/19	2	118.00	2	120.50	122.50	0	1,945	0.00%
2018/10/18	2	122.00	0	0.00	121.50	2	1,986	0.10%
2018/10/17	0	0.00	5	123.10	122.00	-5	2,121	-0.24%
2018/10/16	9	119.39	2	121.00	119.50	7	2,111	0.33%
2018/10/15	24	119.65	1	119.50	119.50	23	2,129	1.08%
2018/10/12	6	120.33	5	121.40	121.00	1	2,121	0.05%
2018/10/11	39	117.74	7	116.93	121.00	32	2,097	1.53%
2018/10/09	6	126.08	0	0.00	126.50	6	2,026	0.30%
2018/10/08	9	126.39	1	127.50	127.50	8	2,021	0.40%
2018/10/05	15	130.07	3	131.00	130.00	12	2,013	0.60%
2018/10/04	0	0.00	1	133.00	135.00	-1	1,982	-0.05%
2018/10/03	6	134.67	2	133.75	132.00	4	1,979	0.20%
2018/10/02	3	136.50	7	136.14	134.00	-4	1,970	-0.20%
2018/10/01	2	134.75	6	135.08	135.50	-4	1,948	-0.21%
2018/09/28	8	131.88	3	132.17	132.00	5	1,927	0.26%
2018/09/27	2	139.50	1	138.50	138.50	1	1,867	0.05%
2018/09/26	12	136.92	10	137.35	139.50	2	1,878	0.11%
2018/09/25	3	138.67	3	137.33	137.50	0	1,890	0.00%
2018/09/21	3	139.83	25	140.50	139.50	-22	1,932	-1.14%
2018/09/20	7	137.43	53	139.24	136.50	-46	1,888	-2.44%
2018/09/19	2	135.25	27	136.65	136.50	-25	1,826	-1.37%
2018/09/18	5	132.20	9	132.28	131.50	-4	1,773	-0.23%
2018/09/17	3	133.00	106	133.18	136.50	-103	1,745	-5.90%	大賣/鉅額交易
2018/09/14	1	120.00	8	122.81	125.00	-7	1,614	-0.43%
2018/09/12	4	117.63	1	119.00	117.00	3	1,598	0.19%
2018/09/11	8	118.94	1	118.00	119.00	7	1,638	0.43%
2018/09/10	12	117.04	7	118.36	118.00	5	1,666	0.30%
2018/09/07	10	120.05	1	119.00	119.50	9	1,685	0.53%
2018/09/05	2	121.25	0	0.00	121.00	2	1,746	0.11%
2018/09/04	16	121.34	0	0.00	121.50	16	1,791	0.89%
2018/09/03	9	122.11	0	0.00	121.00	9	1,819	0.49%
2018/08/29	1	125.00	0	0.00	125.50	1	2,177	0.05%
2018/08/28	1	127.00	16	127.00	126.50	-15	2,197	-0.68%
2018/08/27	0	0.00	2	123.75	124.50	-2	2,203	-0.09%
2018/08/24	58	120.09	4	119.75	121.00	54	2,224	2.43%
2018/08/23	6.2	125.04	0	0.00	124.50	6.2	2,242	0.28%
2018/08/21	20	124.60	0	0.00	125.00	20	2,279	0.88%
2018/08/20	48	125.18	0	0.00	124.50	48	2,284	2.10%
2018/08/16	3	127.50	1	128.50	128.50	2	2,299	0.09%
2018/08/15	5	128.70	3	128.83	128.50	2	2,337	0.09%
2018/08/14	7	128.29	1	127.50	128.50	6	2,442	0.25%
2018/08/13	7	128.86	1	129.50	130.00	6	2,447	0.25%
2018/08/10	17	129.26	4	130.63	132.00	13	2,453	0.53%
2018/08/09	10	133.65	0	0.00	133.50	10	2,416	0.41%
2018/08/08	1	138.50	1	137.50	137.00	0	2,413	0.00%
2018/08/07	3	135.67	0	0.00	135.50	3	2,528	0.12%
2018/08/06	0	0.00	3	138.33	138.00	-3	2,572	-0.12%
2018/08/03	1	136.00	11	137.50	137.50	-10	2,564	-0.39%
2018/08/02	3	134.33	26	138.52	133.00	-23	2,551	-0.90%
2018/07/31	9	129.22	1	129.00	130.00	8	2,524	0.32%
2018/07/30	2	130.00	0	0.00	130.00	2	2,518	0.08%
2018/07/27	2	133.25	5	133.80	135.00	-3	2,524	-0.12%
2018/07/26	3	133.00	2	133.00	132.50	1	2,536	0.04%
2018/07/25	6	131.67	3	132.33	133.00	3	2,533	0.12%
2018/07/24	95	130.12	2	131.75	129.00	93	2,531	3.67%
2018/07/23	1	138.50	1	138.00	138.00	0	2,401	0.00%
2018/07/20	23	137.26	0	0.00	137.50	23	2,419	0.95%
2018/07/18	0	0.00	1	143.00	143.00	-1	2,443	-0.04%
2018/07/17	4	141.00	1	141.00	141.00	3	2,450	0.12%
2018/07/16	3	142.67	0	0.00	141.00	3	2,461	0.12%
2018/07/13	5	143.00	3	144.00	144.00	2	2,499	0.08%
2018/07/11	1	141.00	0	0.00	140.50	1	2,564	0.04%
2018/07/06	4	141.00	7	141.29	142.00	-3	2,602	-0.12%
2018/07/05	2	138.00	0	0.00	138.00	2	2,609	0.08%
2018/07/04	26	140.35	0	0.00	140.50	26	2,620	0.99%
2018/07/03	5	148.20	0	0.00	143.00	5	2,659	0.19%
2018/07/02	1	148.00	9	151.33	152.50	-8	2,632	-0.30%
2018/06/28	1	145.00	3	146.83	147.00	-2	2,591	-0.08%
2018/06/27	0	0.00	3	146.33	146.00	-3	2,605	-0.12%
2018/06/26	2	142.00	1	142.00	144.00	1	2,704	0.04%
2018/06/25	7	147.57	0	0.00	147.00	7	2,725	0.26%
2018/06/22	8	147.38	1	147.00	147.50	7	2,743	0.26%
2018/06/21	1	150.00	2	149.00	149.00	-1	2,738	-0.04%
2018/06/20	19	147.18	2	148.50	149.00	17	2,777	0.61%
2018/06/19	3	150.17	0	0.00	150.00	3	2,773	0.11%
2018/06/15	5	153.80	6	154.17	154.50	-1	2,765	-0.04%
2018/06/14	4	151.63	17	152.97	152.00	-13	2,810	-0.46%
2018/06/13	8	151.38	10.4	151.98	150.00	-2.4	2,917	-0.08%
2018/06/12	1	152.50	9	151.17	148.00	-8	2,897	-0.28%
2018/06/11	3	148.83	3	150.17	150.50	0	2,887	0.00%
2018/06/08	25.3	150.03	7	151.57	149.00	18.3	2,863	0.64%
2018/06/07	9.7	154.79	62	155.68	156.00	-52.3	2,788	-1.88%
2018/06/06	4.3	146.05	16	148.47	146.50	-11.7	2,585	-0.45%
2018/06/05	1	146.00	2	145.75	143.00	-1	2,557	-0.04%
2018/06/04	3	145.17	0.1	145.00	145.50	2.9	2,554	0.11%
2018/06/01	3	144.83	11	146.09	145.00	-8	2,561	-0.31%
2018/05/31	0	0.00	29.2	146.25	145.00	-29.2	2,532	-1.15%
2018/05/30	0	0.00	1	139.00	141.00	-1	2,470	-0.04%
2018/05/29	0	0.00	5	142.20	141.50	-5	2,450	-0.20%
2018/05/28	0	0.00	5	140.90	142.50	-5	2,459	-0.20%
2018/05/25	6	138.83	1	140.00	139.50	5	2,470	0.20%
2018/05/24	3	141.33	4	142.38	139.50	-1	2,475	-0.04%
2018/05/23	6	140.92	1	140.50	140.00	5	2,509	0.20%
2018/05/22	3	144.00	61.7	143.69	143.50	-58.7	2,494	-2.36%
2018/05/21	1	138.50	5	139.50	139.00	-4	2,437	-0.16%
2018/05/18	0	0.00	28	140.11	138.00	-28	2,441	-1.15%
2018/05/17	3	137.00	2	137.50	137.50	1	2,431	0.04%
2018/05/16	1	137.50	2	137.75	137.50	-1	2,441	-0.04%
2018/05/15	8	139.38	57	138.64	139.50	-49	2,461	-1.99%
2018/05/14	0	0.00	20	133.83	134.50	-20	2,424	-0.82%
2018/05/11	6	131.58	17	132.91	132.00	-11	2,401	-0.46%
2018/05/10	0	0.00	14	132.46	132.00	-14	2,397	-0.58%
2018/05/09	2	129.25	1	130.00	131.00	1	2,391	0.04%
2018/05/08	8	130.19	5	132.50	130.00	3	2,402	0.12%
2018/05/07	1	130.00	18	131.47	131.00	-17	2,418	-0.70%
2018/05/04	28	127.73	2	131.00	129.00	26	2,441	1.06%
2018/05/03	2	131.00	10	132.95	132.50	-8	2,528	-0.32%
2018/05/02	6	132.17	0	0.00	131.50	6	2,543	0.24%
2018/04/30	0	0.00	47	132.89	132.00	-47	2,582	-1.82%
2018/04/27	6	127.50	0	0.00	129.50	6	2,604	0.23%
2018/04/26	1	130.00	0	0.00	126.00	1	2,718	0.04%
2018/04/25	6	125.42	5	129.90	130.00	1	2,720	0.04%
2018/04/24	11	125.00	0	0.00	125.00	11	2,716	0.40%
2018/04/23	8	130.25	1	129.47	128.00	7	2,710	0.26%
2018/04/19	4	131.13	17	134.65	131.00	-13	2,725	-0.48%
2018/04/18	0	0.00	23	131.33	133.00	-23	2,710	-0.85%
2018/04/17	1	127.00	1	129.50	126.50	0	2,692	0.00%
2018/04/16	6	130.08	2	129.75	130.00	4	2,779	0.14%
2018/04/13	3	129.17	0	0.00	129.50	3	2,768	0.11%
2018/04/12	1	130.00	7	130.71	130.00	-6	2,784	-0.22%
2018/04/11	2	131.25	13	130.96	129.50	-11	2,829	-0.39%
2018/04/10	3	128.17	0	0.00	129.00	3	2,890	0.10%
2018/04/09	0	0.00	11	128.36	127.00	-11	2,885	-0.38%
2018/04/03	25	120.66	0	0.00	122.50	25	2,836	0.88%
2018/04/02	5	124.20	0	0.00	123.00	5	2,826	0.18%
2018/03/31	1	124.50	0	0.00	124.00	1	2,821	0.04%
2018/03/30	11	124.95	4	125.50	123.50	7	2,836	0.25%
2018/03/29	50	122.84	8	123.69	124.00	42	2,855	1.47%
2018/03/28	38	128.25	0	0.00	127.00	38	2,786	1.36%
2018/03/27	5	132.00	0	0.00	132.00	5	2,738	0.18%
2018/03/26	1	132.50	7	133.29	134.00	-6	2,739	-0.22%
2018/03/23	13	130.77	3	134.50	134.50	10	2,767	0.36%
2018/03/22	15	134.63	0	0.00	134.50	15	2,737	0.55%
2018/03/21	3	137.50	4	137.38	136.50	-1	2,758	-0.04%
2018/03/20	0	0.00	28	139.13	137.00	-28	2,768	-1.01%
2018/03/19	31	135.74	93	135.40	136.50	-62	2,824	-2.19%
2018/03/16	15	130.17	17	129.62	129.00	-2	2,723	-0.07%
2018/03/15	12	129.00	24	131.21	132.00	-12	2,724	-0.44%
2018/03/14	1	130.50	1	130.00	130.50	0	2,699	0.00%
2018/03/13	10	129.50	52	130.19	131.00	-42	2,704	-1.55%
2018/03/12	7	126.43	5	127.00	126.50	2	2,667	0.07%
2018/03/09	10	127.20	10	127.05	127.50	0	2,659	0.00%
2018/03/08	18	126.00	28	127.36	126.00	-10	2,651	-0.38%
2018/03/07	19	127.18	10	129.00	125.00	9	2,643	0.34%
2018/03/06	0	0.00	5	128.50	128.00	-5	2,633	-0.19%
2018/03/01	5	129.50	6	130.00	130.00	-1	2,640	-0.04%
2018/02/27	1.1	130.92	10	130.85	129.50	-8.9	2,626	-0.34%
2018/02/26	1	128.00	3	129.00	129.50	-2	2,601	-0.08%
2018/02/23	0	0.00	24	129.52	127.00	-24	2,586	-0.93%
2018/02/22	2.1	125.07	8	126.81	126.50	-5.9	2,528	-0.23%
2018/02/21	0	0.00	18	125.03	125.00	-18	2,507	-0.72%
2018/02/12	28	122.71	19	123.47	122.00	9	2,458	0.37%
2018/02/09	15	118.00	6	119.00	123.00	9	2,459	0.37%
2018/02/08	6	123.00	8	123.75	122.50	-2	2,429	-0.08%
2018/02/07	5	122.80	19	123.08	122.50	-14	2,419	-0.58%
2018/02/06	37	120.09	4	120.75	120.00	33	2,383	1.38%
2018/02/05	11	122.05	6	122.33	124.50	5	2,354	0.21%
2018/02/02	8	123.44	5	124.00	123.00	3	2,354	0.13%
2018/02/01	18	123.72	2	125.00	123.50	16	2,353	0.68%
2018/01/31	11	123.45	0	0.00	123.00	11	2,342	0.47%
2018/01/30	6	125.08	23	125.61	125.00	-17	2,336	-0.73%
2018/01/29	4	123.50	1	123.50	123.50	3	2,331	0.13%
2018/01/26	68	122.25	2	121.75	122.50	66	2,359	2.80%
2018/01/25	10	126.60	0	0.00	126.00	10	2,283	0.44%
2018/01/24	22	127.07	7	127.00	128.50	15	2,264	0.66%
2018/01/23	16	127.63	2	127.75	128.00	14	2,229	0.63%
2018/01/22	45	127.57	8	128.94	129.50	37	2,200	1.68%
2018/01/19	13	131.62	1	131.50	131.50	12	2,229	0.54%
2018/01/18	24	131.69	3	131.33	131.00	21	2,207	0.95%
2018/01/17	5	131.30	0	0.00	131.00	5	2,198	0.23%
2018/01/16	5	131.50	2	131.50	131.00	3	2,187	0.14%
2018/01/15	9	131.00	0	0.00	131.00	9	2,181	0.41%
2018/01/12	2	131.00	1	132.00	130.50	1	2,201	0.05%
2018/01/11	33	130.21	0	0.00	130.50	33	2,206	1.50%
2018/01/10	84	129.23	10	130.00	131.00	74	2,199	3.36%
2018/01/09	3	137.67	9	138.78	137.00	-6	2,112	-0.28%
2018/01/08	2	138.50	17	137.24	136.50	-15	2,122	-0.71%
2018/01/05	10	136.95	6	138.58	138.00	4	2,132	0.19%
2018/01/04	22	137.91	1	141.50	141.50	21	2,193	0.96%
2018/01/03	3	144.50	6	146.75	144.50	-3	2,166	-0.14%
2018/01/02	3	144.50	0	0.00	145.50	3	2,182	0.14%