寶齡富錦 (1760)-台新-高雄券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
96.8
漲跌
▼0.6
漲幅
-0.62%
成交量
207張
產業
上市生技醫療類股
407人加入追蹤

立即追蹤
本地時間:14:30

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

寶齡富錦 (1760)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	0	0.00	3	96.80	96.80	-3	608	-0.49%
2024/05/02	1	96.20	0	0.00	97.40	1	608	0.16%
2024/04/30	1	96.70	0.2	97.40	96.10	0.8	608	0.13%
2024/04/23	0	0.00	1	99.00	98.50	-1	616	-0.16%
2024/04/22	13	96.97	1	97.62	97.10	12	616	1.94%
2024/04/19	2.1	98.05	0.3	96.96	96.30	1.8	615	0.30%
2024/04/16	0	0.00	0	101.50	102.00	0	610	0.00%
2024/04/15	2	103.50	0	0.00	103.00	2	609	0.33%
2024/04/12	4	105.50	1.1	104.50	104.00	3	607	0.49%
2024/04/11	0.3	110.50	0	0.00	109.50	0.3	593	0.04%
2024/04/10	0	0.00	2	108.00	108.00	-2	578	-0.35%
2024/04/09	2.2	109.82	0.1	112.00	110.00	2.1	604	0.35%
2024/04/03	0	0.00	1	114.00	114.00	-1	586	-0.17%
2024/04/02	3.1	111.03	2	111.50	112.50	1.1	579	0.19%
2024/04/01	0	112.00	1	110.50	111.00	-1	589	-0.17%
2024/03/29	2	112.49	1	110.00	110.00	1	590	0.17%
2024/03/28	2	112.50	0	0.00	112.00	2	580	0.34%
2024/03/27	4.1	112.02	6	112.83	111.50	-1.9	544	-0.35%
2024/03/25	0	0.00	13	106.58	106.50	-13	507	-2.56%
2024/03/21	0	104.50	1.1	104.00	104.50	-1.1	514	-0.21%
2024/03/20	0	103.00	0	0.00	103.50	0	521	0.00%
2024/03/19	0	103.00	0	0.00	102.50	0	519	0.00%
2024/03/18	0	0.00	1	102.00	103.00	-1	521	-0.19%
2024/03/15	0	0.00	3	101.50	101.50	-3	526	-0.57%
2024/03/14	0	0.00	3	102.50	102.00	-3	531	-0.56%
2024/03/13	0	0.00	1	102.50	101.50	-1	541	-0.18%
2024/03/12	0	0.00	1	102.50	102.00	-1	549	-0.18%
2024/03/11	0	0.00	1	100.50	101.00	-1	554	-0.18%
2024/03/08	3	100.83	0	0.00	100.50	3	585	0.51%
2024/03/07	4	102.13	1	103.00	103.50	3	620	0.48%
2024/03/05	3	102.50	0	0.00	102.00	3	706	0.42%
2024/03/01	3.1	103.00	1	102.50	102.00	2.1	888	0.24%
2024/02/29	0	0.00	1	103.00	104.00	-1	1,032	-0.10%
2024/02/23	1	104.00	0	0.00	103.50	1	1,072	0.09%
2024/02/21	0	0.00	1	106.50	106.00	-1	1,101	-0.09%
2024/02/20	0	0.00	4	106.00	106.00	-4	1,107	-0.36%
2024/02/19	0	0.00	2	106.50	106.00	-2	1,118	-0.18%
2024/02/16	1	105.00	1	106.00	106.50	0	1,127	0.00%
2024/02/15	2	104.00	6	104.00	104.00	-4	1,131	-0.35%
2024/01/29	0	104.50	0	0.00	103.00	0	1,291	0.00%
2024/01/25	0	0.00	1.1	104.50	103.50	-1.1	1,362	-0.08%
2024/01/24	0	0.00	1	105.00	104.50	-1	1,459	-0.07%
2024/01/23	0	0.00	5	104.50	104.50	-5	1,515	-0.33%
2024/01/22	1	105.50	6	104.00	105.50	-5	1,620	-0.31%
2024/01/19	2.1	103.02	0	0.00	103.00	2.1	1,680	0.12%
2024/01/18	6	102.50	0	0.00	104.00	6	1,697	0.35%
2024/01/17	1	105.50	0	0.00	102.50	1	1,705	0.06%
2024/01/16	1	105.50	0.1	106.00	105.00	1	1,707	0.06%
2024/01/11	3	105.33	0	0.00	105.50	3	1,733	0.17%
2024/01/10	0	0.00	2	107.50	105.00	-2	1,761	-0.11%
2024/01/09	8	108.56	0	0.00	108.00	8	1,759	0.45%
2024/01/05	1	111.50	0	0.00	112.50	1	1,751	0.06%
2024/01/04	0.2	112.00	0	0.00	110.50	0.2	1,745	0.01%
2024/01/03	8	113.94	8	113.13	111.50	0	1,739	0.00%
2023/12/29	0	0.00	1	112.50	112.00	-1	1,710	-0.06%
2023/12/27	2	112.50	2.1	112.02	113.50	-0.1	1,706	-0.01%
2023/12/26	0	0.00	2	108.50	109.00	-2	1,690	-0.12%
2023/12/25	1	110.50	1	110.50	109.50	0	1,677	0.00%
2023/12/22	0	0.00	1	112.50	111.50	-1	1,671	-0.06%
2023/12/21	2.1	111.81	0	0.00	111.50	2.1	1,669	0.13%
2023/12/20	2	113.00	3	115.17	113.50	-1	1,660	-0.06%
2023/12/19	0	0.00	4	113.13	113.00	-4	1,650	-0.24%
2023/12/18	1	112.00	4	114.13	112.50	-3	1,644	-0.18%
2023/12/15	2	113.00	1	113.50	112.50	1	1,641	0.06%
2023/12/14	4	112.00	2	112.00	111.50	2	1,640	0.12%
2023/12/13	3	112.33	2	114.00	112.00	1	1,653	0.06%
2023/12/12	0	112.50	0	0.00	112.50	0	1,651	0.00%
2023/12/11	1	112.50	2	114.50	112.50	-1	1,652	-0.06%
2023/12/08	0	0.00	3	113.50	113.00	-3	1,659	-0.18%
2023/12/07	2	113.25	4	113.88	111.50	-2	1,652	-0.12%
2023/12/06	2.1	115.00	3	115.00	113.50	-0.9	1,652	-0.06%
2023/12/05	9	116.78	1.8	115.36	114.00	7.2	1,642	0.44%
2023/12/04	3	118.50	10	119.75	119.00	-7	1,611	-0.43%
2023/12/01	30.1	119.58	20	119.68	117.00	10.1	1,571	0.64%
2023/11/30	7	116.50	5.2	118.18	116.00	1.9	1,494	0.12%
2023/11/29	3	117.50	2	117.00	116.50	1	1,472	0.07%
2023/11/28	34	118.94	41	120.95	117.50	-7	1,444	-0.48%
2023/11/27	37.1	120.42	20	119.65	122.50	17.1	1,305	1.31%
2023/11/24	1	112.00	7	112.00	111.50	-6	1,168	-0.51%
2023/11/22	10	114.85	6	111.75	111.50	4	1,161	0.34%
2023/11/21	3	112.67	0	0.00	113.50	3	1,139	0.26%
2023/11/20	0	0.00	1	113.00	112.00	-1	1,139	-0.09%
2023/11/17	0	0.00	3	111.00	111.00	-3	1,131	-0.27%
2023/11/16	3	111.50	3	110.50	110.50	0	1,141	0.00%
2023/11/15	1	110.00	0	0.00	111.00	1	1,184	0.08%
2023/11/14	0	0.00	1	110.00	109.00	-1	1,179	-0.08%
2023/11/13	2	111.50	0	0.00	110.50	2	1,179	0.17%
2023/11/10	5	112.30	6	112.00	113.50	-1	1,171	-0.09%
2023/11/09	2	109.75	2	109.00	108.50	0	1,107	0.00%
2023/11/08	1	112.00	1	109.00	111.00	0	1,125	0.00%
2023/11/07	4	114.00	4	114.00	110.00	0	1,118	0.00%
2023/11/06	3	109.83	0	0.00	110.50	3	1,098	0.27%
2023/11/03	14.3	111.82	12.1	110.75	108.50	2.2	1,097	0.20%
2023/11/02	3.4	112.93	8	113.44	112.50	-4.7	1,065	-0.44%
2023/11/01	16.2	115.40	17	114.94	114.00	-0.8	1,041	-0.08%
2023/10/31	18	110.72	15.4	110.97	113.00	2.6	953	0.27%
2023/10/30	50	112.75	39	112.60	110.00	11	916	1.20%
2023/10/27	3	107.17	6	108.75	111.00	-3	822	-0.36%
2023/10/26	5	103.30	8	102.25	101.00	-3	770	-0.39%
2023/10/25	1	103.00	3.1	103.00	103.50	-2.1	786	-0.26%
2023/10/24	4	99.75	4	99.78	99.90	0	843	0.00%
2023/10/23	1	98.80	1	97.10	97.10	0	870	0.00%
2023/10/20	7	97.00	0	0.00	96.60	7	878	0.80%
2023/10/19	2	97.25	15	99.00	99.40	-13	886	-1.47%
2023/10/18	11.1	91.29	1	96.40	96.40	10.1	897	1.12%
2023/10/17	2	99.25	0	0.00	96.50	2	878	0.23%
2023/10/16	1	100.00	0	0.00	100.00	1	882	0.11%
2023/10/12	0	0.00	1.1	101.95	102.50	-1.1	913	-0.12%
2023/10/11	1	101.50	2.3	101.62	101.00	-1.3	923	-0.14%
2023/10/05	0	0.00	4	103.88	104.00	-4	944	-0.42%
2023/09/27	0	0.00	2	102.50	102.00	-2	1,131	-0.18%
2023/09/26	0	0.00	1	103.50	102.00	-1	1,224	-0.08%
2023/09/20	0	0.00	1	104.00	104.00	-1	1,319	-0.08%
2023/09/18	3	107.67	5	108.10	107.00	-2	1,448	-0.14%
2023/09/14	2	106.00	0	0.00	106.00	2	1,486	0.13%
2023/09/13	0	0.00	5	106.10	106.50	-5	1,494	-0.33%
2023/09/11	1	105.00	7	106.71	103.50	-6	1,496	-0.40%
2023/09/08	0	0.00	1	105.00	105.00	-1	1,506	-0.07%
2023/09/06	0	0.00	1	105.00	105.00	-1	1,533	-0.07%
2023/09/05	0	0.00	2	104.75	104.50	-2	1,545	-0.13%
2023/09/04	0	0.00	2	104.25	105.00	-2	1,555	-0.13%
2023/09/01	2	105.00	1	105.00	104.50	1	1,574	0.06%
2023/08/31	7	105.36	3	104.67	103.50	4	1,584	0.25%
2023/08/30	2	103.50	4	102.50	103.00	-2	1,577	-0.13%
2023/08/28	5	99.16	0	0.00	99.10	5	1,599	0.31%
2023/08/25	0	102.50	4	102.50	101.00	-4	1,606	-0.25%
2023/08/24	11	100.82	0	0.00	101.00	11	1,620	0.68%
2023/08/23	0.5	104.00	0	0.00	103.50	0.5	1,628	0.03%
2023/08/22	0	0.00	4	102.50	103.50	-4	1,650	-0.24%
2023/08/21	2	107.00	2	107.00	104.00	0	1,656	0.00%
2023/08/18	0	0.00	2	103.00	100.00	-2	1,667	-0.12%
2023/08/17	2	99.75	9	100.72	101.50	-7	1,764	-0.40%
2023/08/16	0	0.00	2	100.50	100.50	-2	1,773	-0.11%
2023/08/15	4	101.50	2	101.25	101.00	2	1,820	0.11%
2023/08/14	4	99.03	7	98.24	100.00	-3	1,861	-0.16%
2023/08/11	0	0.00	4.2	104.00	103.50	-4.2	1,925	-0.22%
2023/08/10	6	103.42	7	104.29	103.50	-1	1,954	-0.05%
2023/08/09	2	107.50	5	106.90	106.00	-3	1,980	-0.15%
2023/08/08	1	106.50	3.3	106.05	106.00	-2.3	2,050	-0.11%
2023/08/07	2	106.00	4	107.38	109.00	-2	2,150	-0.09%
2023/08/04	0	0.00	5	108.20	108.50	-5	2,171	-0.23%
2023/08/02	1	110.00	4.2	110.00	108.00	-3.2	2,182	-0.15%
2023/08/01	0	0.00	1	111.50	111.50	-1	2,195	-0.05%
2023/07/31	1	112.47	0	0.00	112.50	1	2,211	0.05%
2023/07/28	9	111.72	8	112.81	111.50	1	2,277	0.04%
2023/07/27	7	113.79	7	114.50	113.50	0	2,271	0.00%
2023/07/26	14.3	123.93	3.1	121.77	116.00	11.2	2,240	0.50%
2023/07/25	1	125.14	4	128.00	128.50	-3	2,220	-0.13%
2023/07/24	6	127.17	0	0.00	126.00	6	2,228	0.27%
2023/07/21	7.1	131.19	15.1	129.89	127.50	-8	2,247	-0.36%
2023/07/20	4	127.00	2	128.00	127.50	2	2,298	0.09%
2023/07/19	4	129.00	4	129.38	128.00	0	2,346	0.00%
2023/07/18	5	127.80	3	126.67	125.50	2	2,570	0.08%
2023/07/17	2	129.80	2	130.50	132.00	0	2,982	0.00%
2023/07/14	2	130.50	1.2	130.00	129.00	0.8	3,196	0.03%
2023/07/13	4.3	129.42	8	131.31	128.00	-3.7	3,218	-0.11%
2023/07/12	6	132.58	7	132.36	131.00	-1	3,240	-0.03%
2023/07/11	12	132.76	10	133.10	131.50	2	3,283	0.06%
2023/07/10	5.1	133.80	2	134.00	134.50	3.1	3,320	0.09%
2023/07/07	5.1	136.11	2	135.25	134.50	3.1	3,354	0.09%
2023/07/06	23.1	141.02	11	141.55	138.00	12.1	3,383	0.36%
2023/07/05	14.1	139.64	6	139.17	139.00	8.1	3,386	0.24%
2023/07/04	2	140.75	6.1	138.52	139.00	-4.1	3,530	-0.12%
2023/07/03	21	132.95	24	132.10	133.00	-3	3,599	-0.08%
2023/06/30	7	134.50	0	0.00	134.00	7	3,694	0.19%
2023/06/29	2	137.00	9	137.50	137.50	-7	3,798	-0.18%
2023/06/28	17	136.74	10	135.50	135.00	7	3,912	0.18%
2023/06/27	15	138.57	17	139.79	136.50	-2	3,970	-0.05%
2023/06/26	11	134.09	19	135.05	135.00	-8	3,953	-0.20%
2023/06/21	17	130.85	15.1	130.25	130.50	1.9	3,951	0.05%
2023/06/20	8.1	134.92	3.1	135.14	132.00	5	3,943	0.13%
2023/06/19	3	138.67	1	139.50	137.50	2	3,948	0.05%
2023/06/16	0	0.00	3	140.50	139.50	-3	3,958	-0.08%
2023/06/15	1	140.00	1	140.50	140.50	0	3,984	0.00%
2023/06/14	1	138.00	2	140.25	138.00	-1	4,029	-0.02%
2023/06/13	2.1	139.00	1.5	138.68	138.00	0.6	4,059	0.01%
2023/06/12	3.1	139.52	3	139.33	139.00	0.1	4,085	0.00%
2023/06/09	11	142.55	10	143.40	143.00	1	4,111	0.02%
2023/06/08	4	143.63	3	143.17	143.00	1	4,138	0.02%
2023/06/07	20	146.05	24	146.77	147.00	-4	4,230	-0.09%
2023/06/06	3	142.33	2	143.25	143.50	1	4,269	0.02%
2023/06/05	4	144.88	3	145.17	143.50	1	4,393	0.02%
2023/06/02	16.2	145.61	8	144.06	144.00	8.2	4,525	0.18%
2023/06/01	8.3	147.83	1	146.50	146.00	7.3	4,763	0.15%
2023/05/31	11	149.05	11	150.32	150.50	0	4,832	0.00%
2023/05/30	3	147.50	0	0.00	148.00	3	4,868	0.06%
2023/05/29	0	0.00	10	149.05	148.50	-10	4,869	-0.21%
2023/05/26	6	149.58	5	150.80	148.50	1	4,888	0.02%
2023/05/25	9	149.33	6	150.25	149.00	3	4,896	0.06%
2023/05/24	8	151.63	11	150.55	151.00	-3	4,929	-0.06%
2023/05/23	12	153.63	14	152.75	156.00	-2	4,900	-0.04%
2023/05/22	0	0.00	2	145.00	145.00	-2	4,855	-0.04%
2023/05/19	4	144.75	12	144.79	145.00	-8	4,900	-0.16%
2023/05/18	18	142.94	13	143.04	142.00	5	4,900	0.10%
2023/05/17	15	142.30	15	144.07	142.50	0	4,884	0.00%
2023/05/16	8.2	141.50	3	139.83	138.50	5.2	4,848	0.11%
2023/05/15	7	140.64	6	141.08	140.00	1	4,890	0.02%
2023/05/12	27.4	151.02	22	150.61	143.00	5.4	4,947	0.11%
2023/05/11	27.4	151.02	22	150.61	147.50	5.4	5,034	0.11%
2023/05/10	6	160.67	4	160.63	160.50	2	5,059	0.04%
2023/05/09	1	162.50	0	0.00	161.00	1	5,195	0.02%
2023/05/08	3	165.67	13	164.00	163.00	-10	5,475	-0.18%
2023/05/05	2	165.75	1	166.50	165.50	1	5,578	0.02%
2023/05/04	14	167.50	17	167.44	167.00	-3	5,603	-0.05%
2023/05/02	16	164.53	20	164.18	163.00	-4	5,592	-0.07%
2023/04/28	8.3	162.88	7	162.64	162.00	1.3	5,617	0.02%
2023/04/27	8	162.31	2	160.50	160.50	6	5,693	0.11%
2023/04/26	7	162.00	8	162.81	162.00	-1	5,746	-0.02%
2023/04/25	14.3	163.79	32	163.03	160.00	-17.7	5,801	-0.31%
2023/04/24	13.3	164.58	10	163.60	162.00	3.3	5,820	0.06%
2023/04/21	82.6	170.09	57	168.70	164.50	25.6	5,874	0.43%
2023/04/20	290.1	189.71	272.1	180.43	176.50	18.1	5,748	0.31%	大買/大賣/
2023/04/19	27.1	181.87	50	180.76	189.00	-23	5,391	-0.43%
2023/04/18	6	172.66	14	173.50	172.00	-8	5,241	-0.15%
2023/04/17	12	171.21	3	173.50	170.50	9	5,331	0.17%
2023/04/14	5	175.70	9	176.56	173.50	-4	5,423	-0.07%
2023/04/13	5	177.00	9	177.06	176.00	-4	5,569	-0.07%
2023/04/12	4	174.75	3.1	174.39	175.50	0.9	5,796	0.02%
2023/04/11	20	174.58	13	174.19	174.00	7	6,176	0.11%
2023/04/10	40	177.03	18.4	176.16	176.50	21.6	6,337	0.34%
2023/04/07	51	176.18	66.5	177.51	178.50	-15.5	6,594	-0.23%
2023/04/06	18	173.06	30.1	173.05	174.50	-12.1	7,026	-0.17%
2023/03/31	14	165.36	8	164.31	165.00	6	7,373	0.08%
2023/03/30	29	172.17	30	171.72	170.50	-1	7,486	-0.01%
2023/03/29	31.1	172.32	37	171.76	174.50	-5.9	7,544	-0.08%
2023/03/28	1	172.48	8	169.75	166.00	-7	7,606	-0.09%
2023/03/27	19.1	169.42	26	170.00	170.50	-7	7,789	-0.09%
2023/03/24	3	164.50	2	166.25	166.00	1	8,022	0.01%
2023/03/23	3.2	162.13	0	0.00	161.50	3.2	8,248	0.04%
2023/03/22	8	165.56	6	164.58	162.00	2	8,623	0.02%
2023/03/21	0	0.00	6	164.00	164.50	-6	8,974	-0.07%
2023/03/20	12	162.42	10.1	161.16	163.50	2	9,139	0.02%
2023/03/17	8	161.88	7	162.86	161.50	1	9,327	0.01%
2023/03/16	8.1	161.93	5	161.20	160.00	3.1	9,484	0.03%
2023/03/15	7	165.57	4	165.63	165.00	3	9,816	0.03%
2023/03/14	8.1	162.83	5	164.40	162.50	3.1	10,364	0.03%
2023/03/13	9	163.50	11.3	164.03	163.50	-2.3	10,692	-0.02%
2023/03/10	32.1	166.98	21	166.12	165.50	11.1	10,893	0.10%
2023/03/09	8	172.63	5	173.10	171.50	3	10,985	0.03%
2023/03/08	18.5	174.81	24.1	174.86	172.00	-5.6	11,095	-0.05%
2023/03/07	75.5	175.69	57	173.27	172.00	18.5	11,221	0.17%
2023/03/06	32	175.27	45.4	177.53	176.00	-13.4	11,317	-0.12%
2023/03/03	3	168.67	23.1	169.85	172.00	-20.1	11,279	-0.18%
2023/03/02	32	165.52	36	164.90	165.50	-4	11,478	-0.03%
2023/03/01	2	161.50	1	162.50	160.50	1	11,894	0.01%
2023/02/24	17.2	161.98	11	162.36	161.00	6.2	12,217	0.05%
2023/02/23	29	164.84	22	163.14	165.00	7	12,457	0.06%
2023/02/22	10.3	161.48	5	161.80	160.50	5.3	13,154	0.04%
2023/02/21	17	164.74	12	164.50	164.50	5	13,581	0.04%
2023/02/20	7.4	164.55	6	165.17	163.50	1.4	13,788	0.01%
2023/02/17	15	167.73	10	167.85	166.50	5	13,804	0.04%
2023/02/16	20	169.43	25	169.94	169.50	-5	13,846	-0.04%
2023/02/15	15	168.23	13	170.15	167.50	2	14,045	0.01%
2023/02/14	3	168.00	5	168.90	169.50	-2	14,150	-0.01%
2023/02/13	13	172.50	7	171.71	169.00	6	14,159	0.04%
2023/02/10	30.3	176.00	17	173.09	170.50	13.3	14,203	0.09%
2023/02/09	26	179.50	30	179.33	178.00	-4	14,268	-0.03%
2023/02/08	15	176.93	16	177.94	179.50	-1	14,313	-0.01%
2023/02/07	22	177.91	10	177.46	176.00	12	14,281	0.08%
2023/02/06	42.3	179.24	38.6	179.12	176.50	3.6	14,272	0.03%
2023/02/03	25.6	175.44	48.2	175.07	173.50	-22.6	14,167	-0.16%
2023/02/02	7	169.29	8.4	170.26	170.50	-1.4	14,324	-0.01%
2023/02/01	3	168.17	2	168.00	168.50	1	14,471	0.01%
2023/01/31	17	166.06	17	166.82	169.00	0	14,584	0.00%
2023/01/30	7	166.50	9	166.50	165.50	-2	14,692	-0.01%
2023/01/17	24.1	163.49	26	163.08	165.00	-1.9	14,822	-0.01%
2023/01/16	23	163.13	24	162.13	164.00	-1	14,868	-0.01%
2023/01/13	51.1	161.57	57	160.06	160.50	-5.9	14,966	-0.04%
2023/01/12	33	161.39	32	162.25	161.00	1	15,085	0.01%
2023/01/11	35.1	166.60	33	165.26	163.50	2.1	15,126	0.01%
2023/01/10	44.3	168.76	38	170.18	166.00	6.3	15,246	0.04%
2023/01/09	35	173.11	23	173.09	172.50	12	15,444	0.08%
2023/01/06	20.1	171.18	21	171.55	171.50	-0.9	15,650	-0.01%
2023/01/05	30	173.33	22	173.02	170.50	8	15,797	0.05%
2023/01/04	33.4	173.75	21	173.48	170.00	12.4	15,918	0.08%
2023/01/03	37	178.73	37	178.47	175.50	0	16,052	0.00%
2022/12/30	113	178.01	112	178.41	179.00	1	16,167	0.01%	大買/大賣/
2022/12/29	147	177.39	160.3	176.43	176.50	-13.3	16,156	-0.08%	大買/大賣/
2022/12/28	72.3	174.52	70.1	174.53	174.00	2.2	16,346	0.01%
2022/12/27	88.1	175.48	71	176.66	173.00	17.1	16,394	0.10%
2022/12/26	231.4	189.02	218	189.45	180.00	13.4	16,202	0.08%	大買/大賣/
2022/12/23	159	186.36	196	184.29	190.00	-37	15,717	-0.24%	大買/大賣/
2022/12/22	78	172.34	98	172.28	175.00	-20	15,459	-0.13%
2022/12/21	59	171.68	31	173.06	170.00	28	15,352	0.18%
2022/12/20	62	176.21	77	175.82	170.00	-15	15,422	-0.10%
2022/12/19	80	180.09	75.1	181.11	181.50	4.9	15,388	0.03%
2022/12/16	120.1	179.66	108	179.64	179.50	12.1	15,395	0.08%	大買/大賣/
2022/12/15	63	177.29	70	177.20	181.00	-7	15,431	-0.05%
2022/12/14	81.1	168.98	91	169.75	178.50	-9.9	15,347	-0.06%
2022/12/13	91	177.93	66	176.66	170.00	25	15,071	0.17%
2022/12/12	46	174.78	43	175.48	173.50	3	14,816	0.02%
2022/12/09	27	175.41	30	174.70	180.00	-3	14,744	-0.02%
2022/12/08	43	171.06	35	170.64	169.00	8	14,665	0.05%
2022/12/07	65	178.35	56	179.63	175.00	9	14,777	0.06%
2022/12/06	166.4	183.11	175.3	183.74	180.00	-8.9	14,604	-0.06%	大買/大賣/
2022/12/05	67	178.17	67	177.20	181.50	0	14,391	0.00%
2022/12/02	31.2	171.33	24.2	170.83	168.00	7	14,274	0.05%
2022/12/01	50.3	167.50	61	167.59	168.00	-10.7	14,314	-0.07%
2022/11/30	43	163.38	35	163.64	165.00	8	14,556	0.05%
2022/11/29	47.2	165.74	38.2	162.65	163.00	9	14,672	0.06%
2022/11/28	44	168.44	50	168.66	167.50	-6	14,856	-0.04%
2022/11/25	25.5	168.38	19	168.58	164.50	6.5	14,840	0.04%
2022/11/24	48	169.26	48	168.75	170.00	0	15,103	0.00%
2022/11/23	59.7	168.09	63	169.81	172.50	-3.3	15,074	-0.02%
2022/11/22	45	170.41	38.8	170.45	165.00	6.2	14,781	0.04%
2022/11/21	35.9	175.55	43.3	176.13	177.00	-7.4	14,770	-0.05%
2022/11/18	133.2	167.40	146	167.02	174.00	-12.8	14,742	-0.09%	大買/大賣/
2022/11/17	19	154.37	84.3	155.03	161.00	-65.3	14,449	-0.45%
2022/11/16	51.2	144.49	77	144.98	146.50	-25.8	14,232	-0.18%
2022/11/15	8	139.31	8	139.13	139.00	0	14,294	0.00%
2022/11/14	34	140.00	21	139.67	140.50	13	14,558	0.09%
2022/11/11	25	145.04	77	145.08	141.00	-52	14,973	-0.35%
2022/11/10	21	141.86	12.2	142.13	140.50	8.9	15,484	0.06%
2022/11/09	17.1	139.59	8.1	139.49	140.50	9	15,654	0.06%
2022/11/08	39.3	139.95	8	139.81	137.50	31.3	15,715	0.20%
2022/11/07	36	141.46	19	141.47	139.00	17	15,625	0.11%
2022/11/04	42	146.26	30	145.20	144.50	12	15,492	0.08%
2022/11/03	26	149.35	18	149.94	150.00	8	15,334	0.05%
2022/11/02	68	150.06	29	149.84	150.00	39	15,265	0.26%
2022/11/01	24	150.29	23.3	150.61	150.00	0.7	15,143	0.00%
2022/10/31	26	149.27	73	147.21	150.50	-47	14,998	-0.31%
2022/10/28	31	141.69	69.1	141.05	142.00	-38.1	14,761	-0.26%
2022/10/27	44.1	137.78	57	137.72	139.00	-12.9	14,641	-0.09%
2022/10/26	68	133.66	42	133.36	133.00	26	14,572	0.18%
2022/10/25	82	138.54	15	135.40	134.00	67	14,477	0.46%
2022/10/24	18	144.75	72	145.03	140.00	-54	14,341	-0.38%
2022/10/21	68	145.32	69	141.50	141.00	-1	14,304	-0.01%
2022/10/20	31	141.76	33	142.79	147.50	-2	14,254	-0.01%
2022/10/19	25.2	144.61	19	144.50	142.50	6.2	14,206	0.04%
2022/10/18	34	146.96	31.1	147.34	145.50	2.9	14,369	0.02%
2022/10/14	57	148.87	77	147.85	151.00	-20	14,168	-0.14%
2022/10/13	54.1	140.01	36	137.89	138.50	18.1	13,972	0.13%
2022/10/12	36.1	141.12	36	141.44	144.50	0.1	13,855	0.00%
2022/10/11	58.1	145.35	53	141.23	138.50	5.1	13,688	0.04%
2022/10/07	59	152.75	53	152.96	148.50	6	13,556	0.04%
2022/10/06	29	150.52	30	152.10	152.50	-1	13,360	-0.01%
2022/10/05	88	150.72	97.1	151.00	150.00	-9.1	13,249	-0.07%
2022/10/04	25	144.96	54	145.47	149.00	-29	12,823	-0.23%
2022/10/03	42	137.29	39	137.64	135.50	3	12,795	0.02%
2022/09/30	60	137.58	57	137.46	142.00	3	12,800	0.02%
2022/09/29	64	136.99	65	136.58	138.00	-1	12,980	-0.01%
2022/09/28	44	131.74	49	131.48	130.00	-5	13,119	-0.04%
2022/09/27	48	134.74	48	133.26	138.00	0	13,225	0.00%
2022/09/26	24	135.42	21	133.98	132.00	3	13,221	0.02%
2022/09/23	90	144.46	94.6	145.09	143.00	-4.6	13,445	-0.03%
2022/09/22	52.1	146.79	66	146.08	147.50	-14	13,708	-0.10%
2022/09/21	41	138.33	37	139.23	138.50	4	13,994	0.03%
2022/09/20	24	134.79	23	135.80	137.00	1	14,052	0.01%
2022/09/19	21.1	135.07	25	135.14	137.00	-3.9	14,042	-0.03%
2022/09/16	32	137.52	39	136.49	135.50	-7	14,088	-0.05%
2022/09/15	35	142.94	25	141.56	139.00	10	14,062	0.07%
2022/09/14	27.1	142.57	21.2	143.93	141.00	6	14,063	0.04%
2022/09/13	63	145.08	71	144.73	145.50	-8	13,794	-0.06%
2022/09/12	114.4	140.24	141	141.16	145.00	-26.6	13,616	-0.20%	大買/大賣/
2022/09/08	58.3	134.83	57	134.97	139.00	1.3	13,273	0.01%
2022/09/07	75	133.46	72	133.10	130.00	3	13,040	0.02%
2022/09/06	176	143.20	117	142.42	136.00	59	12,788	0.46%	大買/大賣/
2022/09/05	82	158.68	85.4	153.48	151.00	-3.4	12,414	-0.03%
2022/09/02	86	156.72	93	158.69	162.00	-7	12,214	-0.06%
2022/09/01	36	155.99	55	155.42	150.00	-19	11,887	-0.16%
2022/08/31	115	157.73	100.1	157.09	154.50	14.9	11,688	0.13%	大買/
2022/08/30	55	152.12	55.1	151.70	152.00	-0.1	11,214	0.00%
2022/08/29	91	149.65	102	149.44	149.00	-11	10,967	-0.10%	大賣/
2022/08/26	108.1	155.29	85	154.94	151.50	23.1	10,806	0.21%	大買/
2022/08/25	34	148.84	45	150.48	155.50	-11	10,507	-0.10%
2022/08/24	75	151.01	72	151.49	149.00	3	10,277	0.03%
2022/08/23	58	144.28	50.4	144.63	145.50	7.6	9,852	0.08%
2022/08/22	50	150.93	41	149.51	145.50	9	9,630	0.09%
2022/08/19	102	148.43	93	149.00	151.00	9	9,376	0.10%	大買/
2022/08/18	103	149.84	104	148.94	149.00	-1	9,098	-0.01%	大買/大賣/
2022/08/17	228	140.99	280.6	141.51	141.00	-52.6	8,658	-0.61%	大買/大賣/
2022/08/16	51.3	129.77	58.1	131.50	137.50	-6.9	7,997	-0.09%
2022/08/15	15.1	120.34	24.1	121.19	125.00	-9	7,889	-0.11%
2022/08/12	6	115.00	4	115.25	114.00	2	7,850	0.03%
2022/08/11	3	116.00	4	114.38	114.00	-1	8,010	-0.01%
2022/08/10	1	115.00	13	111.62	115.50	-12	8,097	-0.15%
2022/08/09	1	114.00	1	114.50	113.50	0	8,098	0.00%
2022/08/08	17	112.74	8	112.38	114.00	9	8,179	0.11%
2022/08/05	4	112.88	3	111.67	113.00	1	8,351	0.01%
2022/08/04	4	109.13	4	108.75	108.50	0	8,486	0.00%
2022/08/03	22	110.82	15	109.47	109.50	7	8,730	0.08%
2022/08/02	21.1	113.40	18	114.61	112.50	3.1	8,808	0.04%
2022/08/01	10.2	117.39	11	116.64	115.50	-0.8	8,752	-0.01%
2022/07/29	4	122.25	10	121.75	122.00	-6	8,727	-0.07%
2022/07/28	22	123.41	16.4	122.84	122.50	5.6	8,702	0.06%
2022/07/27	14	121.61	18	120.39	120.00	-4	8,672	-0.05%
2022/07/26	18	126.06	36.1	125.64	124.00	-18.1	8,577	-0.21%
2022/07/25	67	125.91	68.2	125.55	128.00	-1.2	8,456	-0.01%
2022/07/22	94.2	120.81	59.4	122.00	123.50	34.8	8,241	0.42%
2022/07/21	7	116.00	6	115.50	117.00	1	8,080	0.01%
2022/07/20	7	115.86	3	115.50	117.00	4	8,079	0.05%
2022/07/19	4	114.50	6	116.75	112.50	-2	8,076	-0.02%
2022/07/18	2	114.50	1	113.00	114.50	1	8,068	0.01%
2022/07/15	15	112.87	14	112.21	110.50	1	8,120	0.01%
2022/07/14	8	113.00	6	113.92	116.50	2	9,566	0.02%
2022/07/13	40	115.60	43	114.17	115.00	-3	10,622	-0.03%
2022/07/12	21	114.33	24	111.79	110.00	-3	10,635	-0.03%
2022/07/11	30.2	114.89	23	114.48	116.00	7.2	11,328	0.06%
2022/07/08	20	119.00	36	120.14	118.00	-16	11,480	-0.14%
2022/07/07	68	119.20	57	118.22	120.50	11	11,526	0.10%
2022/07/06	50	124.31	59.8	124.10	120.00	-9.8	11,819	-0.08%
2022/07/05	48	121.08	41	119.73	121.00	7	11,763	0.06%
2022/07/04	42.1	116.00	38	117.03	120.00	4.1	11,689	0.04%
2022/07/01	54.6	119.26	55	118.58	122.00	-0.4	11,715	0.00%
2022/06/30	62.4	124.03	61.2	123.53	120.00	1.2	11,472	0.01%
2022/06/29	76.7	124.25	76.2	122.57	124.50	0.5	11,144	0.00%
2022/06/28	46.1	112.40	56.2	113.57	117.50	-10.1	10,637	-0.10%
2022/06/27	45.1	106.22	42	107.51	107.00	3.1	10,419	0.03%
2022/06/24	14.2	109.69	15	109.83	109.50	-0.8	10,335	-0.01%
2022/06/23	6	103.75	6.4	104.37	106.00	-0.4	10,286	0.00%
2022/06/22	24	98.71	25.1	99.01	96.70	-1.1	10,219	-0.01%
2022/06/21	3	90.37	2	89.13	94.30	1	10,091	0.01%
2022/06/20	3.1	87.67	4	87.88	85.80	-0.9	10,048	-0.01%
2022/06/17	3	89.20	4	89.98	89.30	-1	10,026	-0.01%
2022/06/16	2	91.05	1	92.60	90.00	1	10,005	0.01%
2022/06/15	5	92.64	3	93.53	92.50	2	9,993	0.02%
2022/06/14	6	91.78	24	92.08	91.40	-18	9,996	-0.18%
2022/06/13	11.2	97.80	16	94.86	94.10	-4.8	9,949	-0.05%
2022/06/10	18	104.97	24	106.27	101.50	-6	9,884	-0.06%
2022/06/09	7	104.29	4	104.50	106.50	3	9,787	0.03%
2022/06/08	13	104.19	2	105.50	103.50	11	9,776	0.11%
2022/06/07	0	0.00	2	103.00	104.00	-2	9,798	-0.02%
2022/06/06	3	104.17	1.2	103.50	103.00	1.8	9,837	0.02%
2022/06/02	2.1	104.90	4.1	106.35	104.00	-2	9,871	-0.02%
2022/06/01	4	106.25	8	106.69	106.50	-4	9,898	-0.04%
2022/05/31	1.3	105.73	1	106.00	106.00	0.3	9,952	0.00%
2022/05/30	5	104.30	9	106.28	106.50	-4	10,056	-0.04%
2022/05/27	4	102.25	6	103.00	104.00	-2	10,208	-0.02%
2022/05/26	12.1	103.40	16	103.19	100.50	-3.9	10,278	-0.04%
2022/05/25	20	104.10	18	104.61	103.50	2	10,347	0.02%
2022/05/24	15	105.60	10	103.50	102.00	5	10,482	0.05%
2022/05/23	22	103.37	25.1	103.70	108.00	-3.1	10,910	-0.03%
2022/05/20	15	103.30	14	103.79	102.50	1	10,912	0.01%
2022/05/19	64	105.87	54	104.21	102.00	10	10,910	0.09%
2022/05/18	21	109.86	30.1	110.13	107.50	-9.1	10,867	-0.08%
2022/05/17	17	106.65	9	106.22	106.50	8	10,797	0.07%
2022/05/16	36	107.61	39	106.09	109.00	-3	10,837	-0.03%
2022/05/13	82	106.55	72	106.72	105.50	10	10,819	0.09%
2022/05/12	168	109.43	159.2	105.62	104.00	8.8	10,728	0.08%	大買/大賣/
2022/05/11	115.1	112.51	129	111.70	111.50	-13.9	10,641	-0.13%	大買/大賣/
2022/05/10	72.2	119.83	48	118.54	116.50	24.2	10,442	0.23%
2022/05/09	1	126.50	2.1	127.88	129.00	-1.1	10,303	-0.01%
2022/05/06	25	121.18	5	124.60	125.50	20	10,295	0.19%
2022/05/05	5.1	125.34	0.1	126.00	123.50	5	10,279	0.05%
2022/05/04	14.1	124.27	15.1	123.67	122.50	-1	10,280	-0.01%
2022/05/03	9	136.82	5.3	136.89	134.50	3.7	10,368	0.04%
2022/04/29	4.1	138.88	7.8	140.10	139.50	-3.7	10,462	-0.04%
2022/04/28	23.2	146.09	23	146.93	136.50	0.1	10,452	0.00%
2022/04/27	45	144.54	78.4	142.23	151.00	-33.4	10,384	-0.32%
2022/04/26	18.1	134.65	21	135.47	137.50	-2.9	10,332	-0.03%
2022/04/25	25.1	148.22	22	148.57	142.00	3.1	10,270	0.03%
2022/04/22	31.3	153.49	43	152.45	148.00	-11.7	10,240	-0.11%
2022/04/21	40.1	154.76	23.8	154.22	153.00	16.3	10,224	0.16%
2022/04/20	668.2	163.08	660.7	164.56	162.00	7.6	10,146	0.07%	大買/大賣/
2022/04/19	394.1	148.13	372	149.30	160.00	22.1	8,620	0.26%	大買/大賣/
2022/04/18	13	145.73	12.1	147.48	149.50	0.9	7,584	0.01%
2022/04/15	213.4	131.51	228.1	132.02	136.00	-14.7	7,514	-0.20%	大買/大賣/
2022/04/14	60	119.40	73	119.86	124.00	-13	6,656	-0.20%
2022/04/13	70	113.16	54	113.37	113.00	16	6,280	0.25%
2022/04/12	177	116.64	172	114.83	116.00	5	6,087	0.08%	大買/大賣/
2022/04/11	44	112.20	43.1	113.76	116.00	0.9	5,493	0.02%
2022/04/08	21	110.10	30	108.37	105.50	-9	5,199	-0.17%
2022/04/07	57	112.36	41	112.67	111.50	16	5,075	0.32%
2022/04/06	22	109.11	25.5	109.63	108.00	-3.5	4,831	-0.07%
2022/04/01	52.5	109.14	60.2	107.49	103.00	-7.6	4,682	-0.16%
2022/03/31	28.2	103.90	29	104.76	107.50	-0.8	4,464	-0.02%
2022/03/30	3	97.97	3	97.63	97.90	0	4,331	0.00%
2022/03/29	2	98.15	3	98.53	98.20	-1	4,324	-0.02%
2022/03/28	43	102.70	39	103.26	98.20	4	4,302	0.09%
2022/03/25	7	98.00	0	0.00	96.00	7	4,179	0.17%
2022/03/24	0	0.00	2	98.20	98.50	-2	4,163	-0.05%
2022/03/23	0	0.00	3	97.23	96.50	-3	4,143	-0.07%
2022/03/22	3	96.40	0	0.00	96.00	3	4,132	0.07%
2022/03/21	3	97.63	1	97.00	97.00	2	4,124	0.05%
2022/03/18	1	96.80	0	0.00	98.00	1	4,117	0.02%
2022/03/17	4	96.60	6	97.62	96.70	-2	4,122	-0.05%
2022/03/16	0	0.00	4	95.30	93.00	-4	4,092	-0.10%
2022/03/15	4	96.83	0	0.00	93.60	4	4,078	0.10%
2022/03/14	5	98.02	3	98.37	98.80	2	4,064	0.05%
2022/03/11	5	100.70	5	99.04	98.30	0	4,041	0.00%
2022/03/10	7	102.21	6	102.17	102.50	1	4,027	0.02%
2022/03/09	7	99.91	9	99.96	98.80	-2	3,999	-0.05%
2022/03/08	13	101.02	8	99.81	97.50	5	3,970	0.13%
2022/03/07	20	103.50	27	104.02	102.50	-7	3,947	-0.18%
2022/03/04	31	111.39	29	110.74	109.00	2	3,977	0.05%
2022/03/03	32	112.48	53	113.33	113.50	-21	3,973	-0.53%
2022/03/02	41	110.90	44	111.45	112.00	-3	3,852	-0.08%
2022/03/01	25	106.44	21	105.95	105.00	4	3,660	0.11%
2022/02/25	20	102.58	35.1	103.83	108.50	-15.1	3,558	-0.42%
2022/02/24	45	101.24	56	101.27	99.00	-11	3,433	-0.32%
2022/02/23	88	107.64	37	109.85	100.50	51	3,226	1.58%
2022/02/21	24	106.54	30.2	106.06	111.50	-6.2	2,704	-0.23%
2022/02/18	4	97.90	18	100.33	101.50	-14	2,497	-0.56%
2022/02/17	20	96.45	7	97.53	98.40	13	2,408	0.54%
2022/02/16	6	96.38	9	96.78	97.60	-3	2,270	-0.13%
2022/02/15	20	96.61	8	97.36	98.30	12	2,218	0.54%
2022/02/14	3.1	95.00	6	96.50	99.80	-3	2,125	-0.14%
2022/02/11	10.1	96.04	25.4	94.88	95.30	-15.4	2,030	-0.76%
2022/02/10	17	91.84	29.5	91.51	95.50	-12.5	1,915	-0.65%
2022/02/09	9.5	90.50	17.4	90.03	90.10	-7.9	1,820	-0.44%
2022/02/08	0.3	82.86	3	83.63	85.00	-2.8	1,719	-0.16%
2022/02/07	8.3	83.16	8	81.84	83.10	0.3	1,703	0.02%
2022/01/26	2.5	80.41	28	80.43	82.00	-25.5	1,681	-1.52%
2022/01/25	12.1	82.41	8	81.41	81.20	4.1	1,655	0.24%
2022/01/24	51.1	86.04	16.4	84.81	83.30	34.7	1,623	2.14%
2022/01/21	17.1	81.87	39.8	83.58	83.00	-22.7	1,469	-1.54%
2022/01/20	3	77.67	1	77.80	77.80	2	1,353	0.15%
2022/01/19	4.1	77.94	4	78.73	77.40	0.1	1,328	0.01%
2022/01/18	16.2	82.05	4	79.60	79.30	12.2	1,305	0.93%
2022/01/17	2	82.70	4	83.73	82.90	-2	1,276	-0.16%
2022/01/14	9.1	83.17	8	83.04	83.10	1.1	1,242	0.08%
2022/01/13	12	83.39	6.8	83.64	84.50	5.2	1,189	0.44%
2022/01/12	1	81.60	4	80.68	81.40	-3	1,111	-0.27%
2022/01/11	10	77.82	23	78.28	78.00	-13	1,063	-1.22%
2022/01/10	27.4	82.56	24.5	82.82	82.80	2.9	1,014	0.29%
2022/01/07	15	78.93	23	78.79	78.00	-8	885	-0.90%
2022/01/06	4	75.08	2	74.00	74.10	2	795	0.25%
2022/01/05	7	74.66	10	73.00	73.80	-3	773	-0.39%
2022/01/04	4	75.00	0	0.00	74.80	4	766	0.52%
2022/01/03	2	72.40	2	72.80	72.00	0	746	0.00%
2021/12/30	2	76.10	4	75.88	75.20	-2	728	-0.27%
2021/12/29	1	75.20	11	74.91	75.50	-10	693	-1.44%
2021/12/28	0	0.00	18	73.58	73.50	-18	676	-2.66%
2021/12/27	1	71.30	2	71.10	71.30	-1	663	-0.15%
2021/12/24	0	0.00	0.3	70.30	70.50	-0.3	668	-0.04%
2021/12/23	4	71.20	0	0.00	70.90	4	672	0.60%
2021/12/22	0	0.00	2	70.90	71.10	-2	676	-0.30%
2021/12/20	3	70.87	2	70.20	70.30	1	674	0.15%
2021/12/17	0	0.00	11	69.68	69.40	-11	671	-1.64%
2021/12/16	2	68.95	0	0.00	69.00	2	670	0.30%
2021/12/14	3	68.23	2.1	69.08	68.00	0.9	686	0.13%
2021/12/10	7	71.33	7	70.41	69.00	0	688	0.00%
2021/12/09	1	69.80	0	0.00	69.40	1	676	0.15%
2021/12/02	1	70.30	0	0.00	70.20	1	1,158	0.09%
2021/12/01	17	72.15	2	70.65	70.00	15	1,164	1.29%
2021/11/30	3.1	69.50	14	69.84	69.70	-11	1,148	-0.95%
2021/11/29	41	73.54	18.5	74.12	73.00	22.5	1,127	2.00%
2021/11/26	17	73.62	17	73.16	71.30	0	1,042	0.00%
2021/11/25	1	70.80	2	70.25	70.00	-1	967	-0.10%
2021/11/24	6	69.90	1	70.20	69.70	5	965	0.52%
2021/11/23	6.2	70.45	7	71.89	70.00	-0.8	959	-0.08%
2021/11/22	1	70.20	0	0.00	70.40	1	945	0.11%
2021/11/19	1	69.30	0	0.00	68.70	1	943	0.11%
2021/11/18	0	0.00	6	70.82	70.30	-6	942	-0.64%
2021/11/16	0	0.00	3	68.27	68.40	-3	940	-0.32%
2021/11/11	0.1	66.50	0	0.00	66.10	0.1	954	0.01%
2021/11/10	0	0.00	2	66.40	66.30	-2	960	-0.21%
2021/11/09	2	66.90	0	0.00	66.70	2	963	0.21%
2021/11/08	3.1	67.87	0	0.00	67.70	3.1	963	0.32%
2021/11/05	0	0.00	1	68.70	68.90	-1	970	-0.10%
2021/11/04	2	68.15	0	68.01	68.80	2	975	0.20%
2021/11/03	0.1	68.00	0	0.00	68.20	0.1	976	0.01%
2021/11/02	0	0.00	1	69.50	68.10	-1	979	-0.10%
2021/10/28	1	69.90	0	0.00	70.10	1	990	0.10%
2021/10/26	1	66.90	0	0.00	67.20	1	990	0.10%
2021/10/22	0.1	66.70	70	66.21	66.60	-70	1,015	-6.89%
2021/10/21	0	67.30	0	0.00	67.50	0	1,021	0.00%
2021/10/12	0	0.00	1	67.30	65.60	-1	1,145	-0.09%
2021/10/08	0.3	68.00	0	0.00	67.30	0.3	1,162	0.02%
2021/10/07	0.6	66.96	0	0.00	67.30	0.6	1,188	0.05%
2021/10/05	0	66.40	1	64.00	66.60	-1	1,245	-0.08%
2021/10/04	27.3	66.82	2	67.30	65.60	25.3	1,261	2.00%
2021/10/01	1.1	70.56	1	70.70	69.50	0.1	1,271	0.00%
2021/09/30	1	70.80	1	71.20	71.20	0	1,284	0.00%
2021/09/29	21.1	70.54	6.4	70.43	70.20	14.7	1,299	1.13%
2021/09/28	10.1	71.80	0	0.00	71.70	10.1	1,321	0.76%
2021/09/27	5	72.00	1	72.10	72.30	4	1,349	0.30%
2021/09/24	1.5	72.70	7	72.64	72.60	-5.5	1,421	-0.39%
2021/09/23	0.1	72.50	7	72.50	72.60	-7	1,434	-0.48%
2021/09/22	24.1	73.28	1	72.70	73.00	23.1	1,445	1.59%
2021/09/17	1	75.50	1	75.20	76.00	0	1,459	0.00%
2021/09/15	2	75.65	1	75.30	75.30	1	1,511	0.07%
2021/09/14	1	76.10	2	76.40	76.10	-1	1,574	-0.06%
2021/09/13	4	77.88	0	0.00	77.20	4	1,614	0.25%
2021/09/10	7	79.83	26	79.89	80.80	-19	1,674	-1.13%
2021/09/09	32.1	82.32	81	82.41	79.80	-49	1,705	-2.87%
2021/09/08	89.2	87.80	42.1	87.92	88.30	47.1	1,679	2.80%
2021/09/07	13.1	77.56	13.2	80.36	82.90	-0.1	1,472	-0.01%
2021/09/06	12	76.27	1	75.00	75.40	11	1,618	0.68%
2021/09/03	1.1	75.19	0	0.00	74.50	1.1	1,914	0.05%
2021/09/02	5	75.40	0	0.00	74.80	5	2,467	0.20%
2021/09/01	0.1	76.60	0	0.00	76.20	0.1	2,697	0.00%
2021/08/31	3	76.70	0	0.00	76.60	3	2,938	0.10%
2021/08/30	5	77.12	0	0.00	77.00	5	3,040	0.16%
2021/08/27	5	77.80	0	0.00	77.70	5	3,170	0.16%
2021/08/26	2	78.80	2	78.80	78.50	0	3,205	0.00%
2021/08/25	0	0.00	10	79.84	79.70	-10	3,221	-0.31%
2021/08/20	2	75.20	5	75.30	75.30	-3	3,353	-0.09%
2021/08/19	4	75.83	3	75.80	75.50	1	3,398	0.03%
2021/08/18	8	74.49	0	0.00	78.60	8	3,437	0.23%
2021/08/17	3	77.67	0	0.00	77.00	3	3,495	0.09%
2021/08/16	1	78.50	0	0.00	79.10	1	3,576	0.03%
2021/08/12	1.1	78.50	1	79.10	78.90	0.1	3,960	0.00%
2021/08/11	2.1	78.13	0	0.00	77.50	2.1	4,335	0.05%
2021/08/10	0.1	80.90	0	0.00	79.80	0.1	4,725	0.00%
2021/08/09	0.1	81.70	2	81.35	81.10	-1.9	4,747	-0.04%
2021/08/06	1	82.70	0	0.00	82.60	1	5,054	0.02%
2021/08/04	3.1	84.44	0	0.00	84.60	3.1	5,112	0.06%
2021/08/03	1	84.40	0	0.00	84.20	1	5,118	0.02%
2021/08/02	0	0.00	4	82.70	82.70	-4	5,107	-0.08%
2021/07/30	1	82.60	0	0.00	81.50	1	5,103	0.02%
2021/07/29	3	83.10	4	83.00	84.00	-1	5,099	-0.02%
2021/07/28	0.1	80.10	0	0.00	79.00	0.1	5,087	0.00%
2021/07/26	1	84.30	0	0.00	83.70	1	5,107	0.02%
2021/07/22	0	0.00	1	83.40	83.50	-1	5,098	-0.02%
2021/07/21	0.1	85.00	3	85.47	84.00	-3	5,106	-0.06%
2021/07/20	10	90.86	3	93.53	87.70	7	5,082	0.14%
2021/07/19	1	85.10	1	86.60	86.50	0	5,000	0.00%
2021/07/14	2	85.40	1	84.90	85.40	1	4,975	0.02%
2021/07/13	0.1	87.00	2	86.15	84.60	-2	4,953	-0.04%
2021/07/12	1.1	89.53	0	0.00	89.30	1.1	4,917	0.02%
2021/07/09	4	91.45	0.1	91.59	90.90	3.9	4,896	0.08%
2021/07/08	1	93.00	4	91.58	92.30	-3	4,881	-0.06%
2021/07/07	1.4	94.77	3	94.83	92.80	-1.7	4,866	-0.03%
2021/07/06	3.1	95.55	2	96.55	94.50	1.1	4,867	0.02%
2021/07/05	2.2	96.55	2.1	97.30	96.30	0.2	4,858	0.00%
2021/07/02	6	100.40	5.3	100.66	99.50	0.7	4,831	0.01%
2021/07/01	4	101.77	18	99.83	98.40	-14	4,802	-0.29%
2021/06/30	6	102.00	12	101.21	101.50	-6	4,731	-0.13%
2021/06/29	1.1	101.00	0	0.00	101.00	1.1	4,719	0.02%
2021/06/28	5.3	105.00	1	104.50	104.50	4.3	4,708	0.09%
2021/06/25	7	105.64	4	106.62	104.00	3	4,688	0.06%
2021/06/24	5.1	105.51	5	107.40	104.00	0.1	4,674	0.00%
2021/06/23	17	106.47	12	107.75	108.50	5	4,648	0.11%
2021/06/22	10	102.85	9	101.83	101.50	1	4,601	0.02%
2021/06/21	14	108.39	13	107.31	104.50	1	4,610	0.02%
2021/06/18	7	113.57	9.3	114.29	114.00	-2.3	4,558	-0.05%
2021/06/17	6	113.83	5	115.80	112.00	1	4,492	0.02%
2021/06/16	13	115.08	12	115.37	115.00	1	4,438	0.02%
2021/06/15	33.1	115.49	32	115.42	115.50	1.1	4,368	0.03%
2021/06/11	32	126.50	46.1	125.65	122.50	-14.1	4,172	-0.34%
2021/06/10	79.2	121.86	78.9	122.97	121.50	0.3	3,866	0.01%
2021/06/09	13	110.27	28	113.16	117.00	-15	3,316	-0.45%
2021/06/08	31	110.50	15	109.70	106.50	16	3,085	0.52%
2021/06/07	9	107.89	9.2	110.10	111.00	-0.2	2,849	-0.01%
2021/06/04	11	110.14	16	107.25	101.00	-5	2,758	-0.18%
2021/06/03	7	103.71	15.4	103.67	108.00	-8.4	2,632	-0.32%
2021/06/02	1	97.80	2	98.40	99.60	-1	2,601	-0.04%
2021/06/01	2	96.00	7	92.04	99.00	-5	2,593	-0.19%
2021/05/31	2.2	98.71	46.3	99.17	96.80	-44.1	2,549	-1.73%
2021/05/28	9.2	107.67	17.1	107.83	106.50	-7.9	2,498	-0.31%
2021/05/27	47	111.70	18.3	111.78	112.50	28.7	2,467	1.16%
2021/05/26	7	111.71	9	111.39	108.50	-2	2,433	-0.08%
2021/05/25	13.2	109.94	13	110.62	112.00	0.2	2,432	0.01%
2021/05/24	13	108.46	24	110.31	112.00	-11	2,400	-0.46%
2021/05/21	28	107.14	23.1	108.06	102.00	4.9	2,454	0.20%
2021/05/20	69.7	114.63	58	114.76	112.50	11.7	2,422	0.48%
2021/05/19	91.5	107.44	91	109.00	110.00	0.5	2,159	0.02%
2021/05/18	207.3	106.70	187.7	105.88	107.50	19.6	1,796	1.09%	大買/大賣/
2021/05/17	0	0.00	5	100.50	100.50	-5	1,410	-0.35%
2021/05/14	42.7	90.14	67.3	91.82	91.70	-24.6	1,403	-1.75%
2021/05/13	6	86.00	13	86.00	86.00	-7	1,121	-0.62%
2021/05/12	2	76.40	1	77.10	78.20	1	1,081	0.09%
2021/05/11	7	71.97	0	0.00	71.10	7	1,063	0.66%
2021/05/10	0	0.00	1	75.00	74.60	-1	1,062	-0.09%
2021/05/06	1	76.00	0	0.00	74.70	1	1,078	0.09%
2021/05/04	0	0.00	5	78.80	76.00	-5	1,102	-0.45%
2021/05/03	10	79.90	0	0.00	78.10	10	1,119	0.89%
2021/04/28	8	77.33	0	0.00	77.10	8	1,114	0.72%
2021/04/27	2	79.00	5	78.84	78.40	-3	1,151	-0.26%
2021/04/23	5	76.00	0	0.00	75.80	5	1,192	0.42%
2021/04/22	4	77.20	1	76.90	76.60	3	1,206	0.25%
2021/04/20	1.1	78.41	4	78.40	78.50	-2.9	1,219	-0.24%
2021/04/19	1	79.00	0	0.00	78.90	1	1,259	0.08%
2021/04/16	1	79.50	0	0.00	79.70	1	1,269	0.08%
2021/04/15	3	79.60	0	0.00	79.80	3	1,273	0.24%
2021/04/13	1	82.00	2	81.65	81.10	-1	1,294	-0.08%
2021/04/12	1	83.80	2.1	83.41	82.80	-1.1	1,287	-0.08%
2021/04/09	2	82.40	1	81.10	82.30	1	1,273	0.08%
2021/04/08	0	0.00	2	80.95	81.10	-2	1,271	-0.16%
2021/04/07	3	81.00	4	81.30	81.20	-1	1,278	-0.08%
2021/04/06	5	80.60	2	80.80	80.70	3	1,283	0.23%
2021/04/01	1	81.10	0	0.00	81.40	1	1,283	0.08%
2021/03/31	1	81.80	1	82.20	81.20	0	1,291	0.00%
2021/03/30	3	83.03	0	0.00	82.30	3	1,300	0.23%
2021/03/29	6	83.93	3	83.60	83.40	3	1,358	0.22%
2021/03/26	1	84.40	2	83.85	83.50	-1	1,402	-0.07%
2021/03/25	7	84.14	1	85.00	83.30	6	1,394	0.43%
2021/03/24	4	85.13	17	85.08	83.90	-13	1,380	-0.94%
2021/03/23	3	82.33	3.1	82.60	82.00	-0.1	1,335	-0.01%
2021/03/22	2	80.80	5	80.92	80.80	-3	1,334	-0.22%
2021/03/19	0	0.00	1	83.40	81.00	-1	1,342	-0.07%
2021/03/18	8	81.93	6	81.57	82.30	2	1,349	0.15%
2021/03/17	5	80.42	0	0.00	80.20	5	1,369	0.37%
2021/03/16	2	81.70	1	82.40	81.40	1	1,377	0.07%
2021/03/12	1	80.80	1	81.00	80.80	0	1,420	0.00%
2021/03/11	2	81.10	2	81.55	81.20	0	1,446	0.00%
2021/03/10	4	81.33	2	81.55	80.50	2	1,454	0.14%
2021/03/09	1	80.00	0	0.00	80.30	1	1,529	0.07%
2021/03/08	1	81.60	0	0.00	80.40	1	1,556	0.06%
2021/03/05	1.1	81.89	1	82.80	81.60	0.1	1,569	0.01%
2021/03/04	0	0.00	2	82.00	80.20	-2	1,570	-0.13%
2021/03/02	2	82.75	2	82.10	81.60	0	1,625	0.00%
2021/02/26	3	84.93	3	85.43	84.10	0	1,639	0.00%
2021/02/25	2.1	85.86	4	86.45	85.50	-1.9	1,653	-0.11%
2021/02/24	6	85.85	3.4	85.42	84.90	2.6	1,632	0.16%
2021/02/23	13.2	89.91	9.4	85.69	84.30	3.8	1,611	0.24%
2021/02/22	2	87.60	2	84.00	88.50	0	1,480	0.00%
2021/02/19	5	80.28	3	80.17	80.50	2	1,442	0.14%
2021/02/18	1	74.80	0	0.00	77.40	1	1,414	0.07%
2021/02/17	1.2	75.00	2	74.05	74.20	-0.8	1,407	-0.06%
2021/02/05	6	77.87	5	77.64	77.00	1	1,428	0.07%
2021/02/04	2	77.45	3	76.27	77.20	-1	1,424	-0.07%
2021/02/03	2.2	75.11	1	75.90	74.50	1.2	1,416	0.08%
2021/02/02	1.2	74.33	0	0.00	74.30	1.2	1,463	0.08%
2021/02/01	0	0.00	1	75.20	74.10	-1	1,479	-0.07%
2021/01/29	7.3	75.34	1	77.00	74.10	6.3	1,488	0.42%
2021/01/28	0.1	78.70	0	0.00	76.60	0.1	1,494	0.01%
2021/01/27	1	78.90	0	0.00	78.90	1	1,502	0.07%
2021/01/26	0	0.00	3	80.67	81.20	-3	1,526	-0.20%
2021/01/25	3	80.37	1	80.70	80.00	2	1,543	0.13%
2021/01/22	2	78.80	0	0.00	78.30	2	1,543	0.13%
2021/01/21	0	0.00	3	78.13	77.90	-3	1,553	-0.19%
2021/01/20	4	80.08	4	80.55	79.50	0	1,547	0.00%
2021/01/19	1	78.50	7	76.87	78.60	-6	1,515	-0.40%
2021/01/18	1	77.00	2	78.65	76.00	-1	1,501	-0.07%
2021/01/15	1	75.30	1	77.80	75.30	0	1,471	0.00%
2021/01/14	0	0.00	1	78.90	78.60	-1	1,462	-0.07%
2021/01/13	3	79.30	0	0.00	79.10	3	1,462	0.21%
2021/01/12	8	83.11	7	81.86	81.80	1	1,459	0.07%
2021/01/11	2	78.40	1	78.70	78.60	1	1,433	0.07%
2021/01/07	1	80.70	1	81.80	81.40	0	1,454	0.00%
2021/01/06	4.2	82.57	2	80.30	80.60	2.2	1,460	0.15%
2021/01/05	2	84.10	0	0.00	83.80	2	1,486	0.13%
2021/01/04	2	83.85	2.1	84.03	83.60	-0.1	1,538	0.00%
2020/12/31	3	85.87	1	85.80	85.10	2	1,551	0.13%
2020/12/30	4	85.35	4	85.40	84.80	0	1,563	0.00%
2020/12/29	1	83.80	1	84.00	84.10	0	1,577	0.00%
2020/12/28	1	84.90	1	85.20	84.50	0	1,623	0.00%
2020/12/25	2	84.65	0	0.00	84.60	2	1,663	0.12%
2020/12/24	0	0.00	0.1	85.00	84.60	-0.1	1,743	0.00%
2020/12/23	4.2	88.07	6	88.50	84.90	-1.8	1,842	-0.10%
2020/12/22	10	90.11	7	88.43	88.90	3	1,873	0.16%
2020/12/21	1	85.30	1	85.50	84.30	0	1,883	0.00%
2020/12/18	1	85.30	0	0.00	85.00	1	1,906	0.05%
2020/12/17	3	85.00	0	0.00	84.80	3	1,931	0.16%
2020/12/16	2	85.55	12	86.40	86.90	-10	1,954	-0.51%
2020/12/15	5	84.94	2.1	84.15	83.60	3	1,999	0.15%
2020/12/14	3	88.50	0	0.00	86.10	3	2,015	0.15%
2020/12/11	8	87.01	11	87.02	85.50	-3	2,038	-0.15%
2020/12/10	1	89.50	1	90.00	89.00	0	2,068	0.00%
2020/12/09	5	89.84	6	90.15	89.10	-1	2,105	-0.05%
2020/12/08	5	91.82	2	91.70	91.10	3	2,141	0.14%
2020/12/07	13	91.77	12	91.66	91.10	1	2,224	0.04%
2020/12/04	1	95.10	0	0.00	95.00	1	2,566	0.04%
2020/12/03	24	101.31	3	98.50	96.50	21	2,740	0.77%
2020/12/02	0	0.00	7	94.56	97.00	-7	2,793	-0.25%
2020/12/01	5	95.16	0	0.00	94.90	5	2,856	0.18%
2020/11/30	0	0.00	2	97.20	97.00	-2	2,941	-0.07%
2020/11/27	6	96.22	8	97.66	96.70	-2	3,032	-0.07%
2020/11/26	5	96.74	1	96.20	96.10	4	3,157	0.13%
2020/11/25	1	97.90	3	99.23	97.90	-2	3,676	-0.05%
2020/11/24	4	97.50	6	97.25	97.00	-2	3,931	-0.05%
2020/11/23	2	99.05	2.1	99.04	99.00	-0.1	3,957	0.00%
2020/11/20	0	0.00	1	100.50	100.50	-1	3,967	-0.03%
2020/11/19	3	102.17	2	102.75	102.00	1	4,029	0.02%
2020/11/18	9	102.00	2	103.25	101.50	7	4,118	0.17%
2020/11/17	4	101.75	1	101.50	101.00	3	4,256	0.07%
2020/11/16	1	104.00	0	0.00	104.00	1	4,447	0.02%
2020/11/13	6	101.67	5	103.10	104.00	1	4,524	0.02%
2020/11/12	2	105.00	0	0.00	104.00	2	4,595	0.04%
2020/11/11	0	0.00	8	105.81	105.50	-8	4,632	-0.17%
2020/11/10	16	108.44	7	107.43	107.00	9	4,646	0.19%
2020/11/09	0	0.00	4	114.88	116.00	-4	4,627	-0.09%
2020/11/06	2	115.00	1	113.50	113.50	1	4,652	0.02%
2020/11/05	2	114.00	2	114.25	114.50	0	4,661	0.00%
2020/11/04	1	112.00	102	110.85	113.00	-101	4,701	-2.15%	大賣/鉅額交易
2020/11/03	5	110.70	7	111.93	112.50	-2	4,746	-0.04%
2020/11/02	2	107.50	2	107.25	107.50	0	4,773	0.00%
2020/10/30	6	107.58	4	106.38	104.50	2	4,852	0.04%
2020/10/28	0	0.00	1	112.00	110.50	-1	5,047	-0.02%
2020/10/27	1	112.00	1	113.50	112.00	0	5,132	0.00%
2020/10/26	2	112.75	1	115.00	112.00	1	5,280	0.02%
2020/10/23	2	114.75	4	114.50	114.00	-2	5,404	-0.04%
2020/10/22	3	114.50	4	113.50	113.00	-1	5,477	-0.02%
2020/10/21	3	113.83	1	114.00	114.50	2	5,540	0.04%
2020/10/20	4	114.88	4	114.00	113.50	0	5,618	0.00%
2020/10/19	2	114.50	2	113.50	113.00	0	5,727	0.00%
2020/10/16	4	115.13	3	115.00	113.50	1	5,839	0.02%
2020/10/15	1	116.50	0	0.00	113.50	1	6,115	0.02%
2020/10/14	4	117.25	0	0.00	116.50	4	6,276	0.06%
2020/10/13	12	116.08	12	115.92	118.50	0	6,358	0.00%
2020/10/12	106	117.75	9	118.44	116.00	97	6,434	1.51%	大買/
2020/10/08	2	124.50	2	122.50	122.50	0	6,452	0.00%
2020/10/07	1	124.00	0	0.00	124.00	1	6,523	0.02%
2020/10/05	3	128.67	2	125.75	126.00	1	6,965	0.01%
2020/09/30	8	122.88	6	123.83	124.00	2	7,006	0.03%
2020/09/29	3	124.67	5	128.30	124.50	-2	7,061	-0.03%
2020/09/28	5	131.10	8	130.88	132.00	-3	7,030	-0.04%
2020/09/25	12	128.50	11	124.77	120.00	1	6,980	0.01%
2020/09/24	9	131.56	9	132.22	132.00	0	7,078	0.00%
2020/09/23	5	131.10	6	130.25	129.50	-1	7,081	-0.01%
2020/09/22	4	129.75	6	131.17	129.00	-2	7,199	-0.03%
2020/09/21	2	133.49	106	132.61	131.50	-104	7,273	-1.43%	大賣/鉅額交易
2020/09/18	13	134.27	15	134.03	132.00	-2	7,304	-0.03%
2020/09/17	4	130.88	6	131.58	132.00	-2	7,320	-0.03%
2020/09/16	7	131.86	4	131.75	130.50	3	7,442	0.04%
2020/09/15	5	131.50	12	130.71	133.50	-7	7,597	-0.09%
2020/09/14	6	127.83	14	127.64	126.50	-8	8,043	-0.10%
2020/09/11	11	128.73	8	129.19	127.50	3	8,291	0.04%
2020/09/10	123	132.94	20	132.00	132.00	103	8,346	1.23%	大買/鉅額交易
2020/09/09	101	137.91	210	139.80	130.00	-109	8,434	-1.29%	大買/大賣/鉅額交易
2020/09/07	25	137.82	30	137.20	135.50	-5	8,268	-0.06%
2020/09/04	33	131.76	32	131.75	136.00	1	8,272	0.01%
2020/09/03	32	129.13	38.1	127.38	129.00	-6.1	8,352	-0.07%
2020/09/02	149	134.41	44	133.49	133.00	105	8,588	1.22%	大買/鉅額交易
2020/09/01	32.1	130.74	14	130.11	134.00	18.1	8,720	0.21%
2020/08/31	36	130.89	83	129.83	127.50	-47	8,906	-0.53%
2020/08/28	106	142.36	81	140.36	134.50	25	8,884	0.28%	大買/
2020/08/27	36	130.33	56	130.79	134.50	-20	8,589	-0.23%
2020/08/26	1	124.50	2	123.75	122.50	-1	8,631	-0.01%
2020/08/25	7	121.21	8	121.00	121.00	-1	8,861	-0.01%
2020/08/24	2	122.50	4	123.13	120.00	-2	9,242	-0.02%
2020/08/21	9	119.72	10	122.15	120.50	-1	9,658	-0.01%
2020/08/20	48	118.58	20	121.15	116.00	28	10,010	0.28%
2020/08/19	49	128.03	42	130.77	128.00	7	10,494	0.07%
2020/08/18	15	126.07	20	124.50	123.00	-5	10,863	-0.05%
2020/08/17	17	123.15	14	124.61	125.00	3	11,544	0.03%
2020/08/14	2	121.25	6	120.75	121.00	-4	11,978	-0.03%
2020/08/13	8	115.31	5	115.40	115.00	3	12,533	0.02%
2020/08/12	7	117.07	6	117.58	118.50	1	12,911	0.01%
2020/08/11	6	115.92	9	116.22	116.50	-3	13,221	-0.02%
2020/08/10	12	120.46	5	122.00	121.50	7	13,608	0.05%
2020/08/07	9	121.67	11	121.23	122.00	-2	14,334	-0.01%
2020/08/06	13	121.27	2	122.75	119.50	11	14,730	0.07%
2020/08/05	8	123.81	6	123.50	124.00	2	15,153	0.01%
2020/08/04	10	121.95	14	121.93	123.00	-4	15,125	-0.03%
2020/08/03	22	121.34	32	121.67	119.00	-10	15,560	-0.06%
2020/07/31	3	116.67	6	118.50	117.00	-3	15,787	-0.02%
2020/07/30	8	117.63	9	118.72	120.00	-1	16,253	-0.01%
2020/07/29	56	119.89	71	116.96	112.50	-15	16,448	-0.09%
2020/07/28	67	115.26	32	113.08	118.00	35	16,488	0.21%
2020/07/27	7	114.43	7	115.00	113.50	0	16,485	0.00%
2020/07/24	11	118.09	9	118.00	118.50	2	16,642	0.01%
2020/07/23	4	117.63	13	118.77	120.00	-9	16,869	-0.05%
2020/07/22	20	118.13	18	118.31	117.00	2	16,828	0.01%
2020/07/21	26	113.77	25	114.68	115.50	1	16,774	0.01%
2020/07/20	82	113.74	91	108.02	113.50	-9	16,752	-0.05%
2020/07/17	72	117.62	64	115.05	112.00	8	16,649	0.05%
2020/07/16	15	126.40	11	126.41	124.00	4	16,632	0.02%
2020/07/15	16	121.53	30	122.17	124.50	-14	16,688	-0.08%
2020/07/14	8	128.44	8	130.00	126.00	0	16,615	0.00%
2020/07/13	13	130.92	25	130.18	130.00	-12	16,551	-0.07%
2020/07/10	51.2	137.46	50	135.00	133.00	1.2	16,475	0.01%
2020/07/09	88	140.48	61	140.02	142.00	27	16,296	0.17%
2020/07/08	18	135.44	16	136.19	134.00	2	16,050	0.01%
2020/07/07	26	136.42	28	134.79	131.50	-2	16,013	-0.01%
2020/07/06	11	133.82	4	134.63	133.50	7	15,967	0.04%
2020/07/03	9	134.22	13	133.69	134.50	-4	15,926	-0.03%
2020/07/02	17	137.71	13	136.58	135.00	4	15,915	0.03%
2020/07/01	4	133.38	3	133.00	132.50	1	15,774	0.01%
2020/06/30	23	136.46	16	134.81	131.50	7	15,740	0.04%
2020/06/29	5	137.40	24	139.42	142.00	-19	15,640	-0.12%
2020/06/24	14	130.71	26	132.65	129.50	-12	15,556	-0.08%
2020/06/23	13	141.23	18	140.00	135.00	-5	15,512	-0.03%
2020/06/22	13	140.50	20	141.25	143.00	-7	15,427	-0.05%
2020/06/19	44	139.98	47.2	138.26	138.00	-3.2	15,284	-0.02%
2020/06/18	171	141.25	135	141.75	138.50	36	15,091	0.24%	大買/大賣/
2020/06/17	29	133.48	52.1	133.74	137.50	-23.1	14,598	-0.16%
2020/06/16	15.2	126.64	10	126.70	125.00	5.2	14,300	0.04%
2020/06/15	26	129.31	24	128.58	125.50	2	14,205	0.01%
2020/06/12	18	123.14	18	124.22	126.00	0	14,013	0.00%
2020/06/11	23	123.13	32	122.33	121.50	-9	13,822	-0.07%
2020/06/10	51	128.83	45	127.93	124.00	6	13,636	0.04%
2020/06/09	71	128.00	74	127.45	129.00	-3	13,434	-0.02%
2020/06/08	24.1	129.28	15	127.63	125.00	9.1	13,117	0.07%
2020/06/05	61	128.27	57	127.76	133.00	4	12,894	0.03%
2020/06/04	25	133.74	22	132.18	129.50	3	12,625	0.02%
2020/06/03	55	136.94	47	135.31	134.00	8	12,542	0.06%
2020/06/02	66	134.45	78	134.00	134.50	-12	12,293	-0.10%
2020/06/01	47	143.05	52	143.30	140.00	-5	11,972	-0.04%
2020/05/29	104	149.87	93	149.59	149.00	11	11,693	0.09%	大買/
2020/05/28	141	147.18	145.1	146.98	146.00	-4.1	11,280	-0.04%	大買/大賣/
2020/05/27	109.1	152.88	82	150.99	146.50	27.1	10,786	0.25%	大買/
2020/05/26	141	170.48	118	166.43	162.50	23	10,351	0.22%	大買/大賣/
2020/05/25	133	172.16	125.1	171.92	174.00	7.9	9,715	0.08%	大買/大賣/
2020/05/22	129.1	162.18	211	164.73	165.00	-81.9	9,137	-0.90%	大買/大賣/
2020/05/21	137	156.12	162	155.85	154.00	-25	8,399	-0.30%	大買/大賣/
2020/05/20	159	149.05	193	148.26	154.00	-34	7,858	-0.43%	大買/大賣/
2020/05/19	92	144.50	53	143.26	140.00	39	7,251	0.54%
2020/05/18	82	149.91	104	149.84	150.00	-22	6,839	-0.32%	大賣/
2020/05/15	116	145.74	120	145.03	146.00	-4	6,493	-0.06%	大買/大賣/
2020/05/14	254	154.00	251	154.92	142.00	3	6,063	0.05%	大買/大賣/
2020/05/13	257	146.01	152	147.40	154.00	105	5,308	1.98%	大買/大賣/鉅額交易
2020/05/12	117	131.32	99	130.54	140.00	18	4,856	0.37%	大買/
2020/05/11	2	132.00	5	132.00	132.00	-3	4,373	-0.07%
2020/05/08	116	154.28	111	151.07	146.50	5	4,339	0.12%	大買/大賣/
2020/05/07	115	150.89	128	151.38	155.00	-13	3,789	-0.34%	大買/大賣/
2020/05/06	173	150.84	162	151.33	141.00	11	3,401	0.32%	大買/大賣/
2020/05/05	68	140.51	92	142.33	145.00	-24	2,850	-0.84%
2020/05/04	47	128.21	71	128.01	132.00	-24	2,561	-0.94%
2020/04/30	30	120.78	35	120.31	120.00	-5	2,368	-0.21%
2020/04/29	31	117.52	57	114.52	120.00	-26	2,241	-1.16%
2020/04/28	84	122.65	72	126.33	115.50	12	2,005	0.60%
2020/04/27	3	127.50	2	127.50	127.50	1	1,715	0.06%
2020/04/24	16	114.06	11.1	115.59	116.00	4.9	1,672	0.29%
2020/04/23	18	103.94	33	104.50	105.50	-15	1,598	-0.94%
2020/04/22	58	95.63	52	96.40	96.20	6	1,489	0.40%
2020/04/21	37.1	92.65	9	92.41	89.60	28.1	1,291	2.18%
2020/04/20	6	91.40	36	92.55	93.50	-30	1,128	-2.66%
2020/04/17	16	85.08	4	84.28	85.00	12	970	1.24%
2020/04/16	0	0.00	3	83.23	82.80	-3	921	-0.33%
2020/04/15	1	83.60	0	0.00	83.60	1	909	0.11%
2020/04/14	4	84.77	3	84.80	84.60	1	892	0.11%
2020/04/13	5	83.20	1	83.50	82.70	4	853	0.47%
2020/04/10	9	83.99	6	84.63	83.10	3	830	0.36%
2020/04/09	3	82.03	6	81.50	81.50	-3	772	-0.39%
2020/04/08	1	76.90	4	76.78	77.90	-3	721	-0.42%
2020/04/07	7	79.07	20	80.18	77.50	-13	704	-1.85%
2020/04/06	19	73.99	10	73.77	78.10	9	650	1.38%
2020/04/01	10	70.45	5	70.40	71.00	5	598	0.84%
2020/03/31	5	71.80	0	0.00	73.00	5	569	0.88%
2020/03/30	2	64.85	2	65.45	67.10	0	525	0.00%
2020/03/27	6	62.63	5	61.46	61.00	1	502	0.20%
2020/03/26	1	58.24	0	0.00	59.20	1	478	0.21%
2020/03/25	2	59.80	0	0.00	58.20	2	475	0.42%
2020/03/24	0	0.00	2	57.10	58.00	-2	467	-0.43%
2020/03/23	5	55.92	2	55.50	56.10	3	460	0.65%
2020/03/19	0	50.50	0	0.00	50.20	0	440	0.00%
2020/03/13	0	70.00	1	69.20	69.90	-1	414	-0.24%
2020/03/12	0	0.00	3	76.13	76.80	-3	399	-0.75%
2020/03/10	0	0.00	1	78.80	80.10	-1	379	-0.26%
2020/03/09	4	85.80	9	86.61	84.00	-5	356	-1.40%
2020/03/06	0	0.00	1	81.60	81.50	-1	293	-0.34%
2020/03/05	1	82.50	2	82.50	82.10	-1	294	-0.34%
2020/03/04	4	83.78	6	82.97	82.50	-2	295	-0.68%
2020/02/27	7	84.81	4	83.10	82.20	3	289	1.04%
2020/02/26	2	82.10	0	0.00	81.90	2	275	0.72%
2020/02/25	1	83.00	2	83.15	83.00	-1	280	-0.36%
2020/02/24	6	83.88	4	85.03	85.00	2	274	0.73%
2020/02/07	0	0.00	2	80.00	79.20	-2	295	-0.68%
2020/02/06	0	0.00	1	80.20	80.00	-1	329	-0.30%
2020/02/05	1	79.60	0	0.00	79.60	1	347	0.29%
2020/01/31	0	0.00	1	81.60	82.70	-1	415	-0.24%
2020/01/30	2	87.80	2	84.85	82.10	0	417	0.00%
2020/01/13	0	0.00	1	85.50	85.50	-1	428	-0.23%
2020/01/10	0	0.00	1	85.00	85.00	-1	430	-0.23%
2019/12/31	1	85.90	0	0.00	85.80	1	440	0.23%
2019/12/30	1	86.00	0	0.00	85.90	1	439	0.23%
2019/12/27	1	86.60	0	0.00	86.60	1	438	0.23%
2019/12/23	1	87.90	0	0.00	88.00	1	450	0.22%
2019/12/20	1	88.00	0	0.00	87.80	1	455	0.22%
2019/12/12	4	89.90	0	0.00	89.00	4	470	0.85%
2019/12/11	3	91.50	9	94.00	91.00	-6	466	-1.29%
2019/12/10	0	0.00	1	90.50	90.90	-1	449	-0.22%
2019/11/29	1	90.20	0	0.00	89.10	1	464	0.22%
2019/11/28	1	90.30	0	0.00	90.20	1	464	0.22%
2019/11/21	0	0.00	6	88.20	88.20	-6	475	-1.26%
2019/11/14	24	87.00	1	87.30	87.20	23	501	4.59%
2019/11/12	0	0.00	3	88.80	88.80	-3	500	-0.60%
2019/11/11	3	88.60	1	89.20	88.20	2	500	0.40%
2019/11/07	2	93.70	1	95.30	92.20	1	492	0.20%
2019/11/05	7	96.86	7	96.84	95.20	0	470	0.00%
2019/11/04	8	95.19	6	95.40	94.60	2	440	0.45%
2019/11/01	3	94.03	12	93.86	94.10	-9	428	-2.10%
2019/10/31	1	92.60	4	93.45	92.40	-3	417	-0.72%
2019/10/30	3	92.80	13	92.81	93.20	-10	407	-2.46%
2019/10/28	0	0.00	1	89.40	88.50	-1	394	-0.25%
2019/10/16	1	87.90	0	0.00	88.00	1	582	0.17%
2019/10/01	0	0.00	1	83.90	83.90	-1	701	-0.14%
2019/09/25	3	88.70	0	0.00	88.50	3	730	0.41%
2019/09/18	0	0.00	2	89.80	89.70	-2	752	-0.27%
2019/09/06	0	0.00	1	87.70	87.60	-1	817	-0.12%
2019/09/05	2	89.00	0	0.00	88.00	2	819	0.24%
2019/09/04	2	88.50	0	0.00	88.70	2	820	0.24%
2019/08/28	0	0.00	1	86.00	85.70	-1	850	-0.12%
2019/08/27	5	87.70	0	0.00	86.20	5	863	0.58%
2019/08/23	1	88.50	0	0.00	88.50	1	859	0.12%
2019/08/22	0	0.00	3	87.40	87.20	-3	855	-0.35%
2019/08/20	3	88.50	0	0.00	86.90	3	863	0.35%
2019/08/15	5	84.50	3	84.70	84.30	2	886	0.23%
2019/08/02	8	89.26	7	88.80	88.80	1	978	0.10%
2019/08/01	0	0.00	1	91.10	91.10	-1	996	-0.10%
2019/07/31	0	0.00	2	90.70	91.70	-2	1,071	-0.19%
2019/07/30	9	90.82	37	90.63	90.70	-28	1,072	-2.61%
2019/07/29	1	94.50	1	96.30	94.50	0	1,054	0.00%
2019/07/26	2	96.15	3	95.93	95.90	-1	1,047	-0.10%
2019/07/25	3	94.50	5	94.80	94.50	-2	1,053	-0.19%
2019/07/24	7	96.74	2	96.50	95.90	5	1,053	0.47%
2019/07/23	0	0.00	3	96.20	96.20	-3	1,048	-0.29%
2019/07/22	1	99.50	1	98.20	97.60	0	1,044	0.00%
2019/07/19	12	100.38	16	100.52	98.50	-4	1,049	-0.38%
2019/07/18	47	99.45	19	99.21	98.50	28	1,024	2.73%
2019/07/17	0	0.00	2	95.40	95.30	-2	965	-0.21%
2019/07/15	2	94.15	3	94.87	94.30	-1	1,006	-0.10%
2019/07/12	2	94.05	2	94.25	93.70	0	1,020	0.00%
2019/07/11	5	94.12	2	94.15	93.80	3	1,029	0.29%
2019/07/10	1	97.50	1	97.50	97.40	0	1,051	0.00%
2019/07/09	11	99.82	29	99.12	97.50	-18	1,054	-1.71%
2019/07/08	9	95.47	0	0.00	96.50	9	1,028	0.87%
2019/07/05	0	0.00	19	96.24	96.00	-19	1,031	-1.84%
2019/07/04	3	96.27	6	96.42	96.70	-3	1,034	-0.29%
2019/07/03	0	0.00	1	93.90	94.30	-1	1,030	-0.10%
2019/07/02	15	96.45	5	96.00	95.30	10	1,037	0.96%
2019/07/01	1	93.50	0	0.00	93.50	1	1,041	0.10%
2019/06/27	0	0.00	3	91.80	92.00	-3	1,053	-0.28%
2019/06/26	8	92.89	0	0.00	92.70	8	1,056	0.76%
2019/06/25	0	0.00	1	95.50	92.90	-1	1,066	-0.09%
2019/06/24	1	95.00	0	0.00	94.80	1	1,073	0.09%
2019/06/21	0	0.00	2	94.25	94.40	-2	1,102	-0.18%
2019/06/20	2	95.20	5	95.20	95.90	-3	1,126	-0.27%
2019/06/19	10	91.15	0	0.00	90.70	10	1,135	0.88%
2019/06/17	1	90.80	1	90.20	90.40	0	1,269	0.00%
2019/06/14	1	89.60	1	90.10	89.60	0	1,309	0.00%
2019/06/11	5	89.10	3	89.07	88.60	2	1,476	0.14%
2019/06/10	2	87.60	2	87.90	90.30	0	1,571	0.00%
2019/06/06	1	89.10	0	0.00	89.10	1	1,632	0.06%
2019/06/04	10	91.50	0	0.00	91.10	10	1,648	0.61%
2019/06/03	1	93.60	0	0.00	92.20	1	1,656	0.06%
2019/05/31	1	96.10	2	95.75	95.80	-1	1,659	-0.06%
2019/05/30	1	97.10	1	96.20	96.50	0	1,662	0.00%
2019/05/29	0	0.00	1	96.00	96.00	-1	1,677	-0.06%
2019/05/28	1	97.30	0	0.00	96.00	1	1,690	0.06%
2019/05/27	1	98.20	1	96.60	96.60	0	1,723	0.00%
2019/05/24	2	97.85	3	97.90	97.50	-1	1,725	-0.06%
2019/05/23	3	96.73	3	96.37	96.40	0	1,733	0.00%
2019/05/22	3	97.77	4	96.98	96.00	-1	1,752	-0.06%
2019/05/21	2	96.05	1	96.90	96.70	1	1,770	0.06%
2019/05/17	1	97.90	0	0.00	95.00	1	1,792	0.06%
2019/05/16	1	100.00	3	97.27	95.90	-2	1,812	-0.11%
2019/05/15	3	98.30	7	98.96	98.90	-4	1,853	-0.22%
2019/05/14	1	93.10	1	92.60	94.70	0	1,835	0.00%
2019/05/13	1	96.30	0	0.00	93.50	1	1,849	0.05%
2019/05/10	0	0.00	2	98.40	95.00	-2	1,868	-0.11%
2019/05/09	3	98.63	4	98.75	97.00	-1	1,878	-0.05%
2019/05/08	14	99.08	17	100.09	99.00	-3	1,891	-0.16%
2019/05/07	1	94.80	0	0.00	94.60	1	1,861	0.05%
2019/05/06	0	0.00	4	95.43	93.50	-4	1,944	-0.21%
2019/05/02	5	97.22	2	97.20	97.30	3	2,060	0.15%
2019/04/29	1	94.50	0	0.00	93.60	1	2,080	0.05%
2019/04/25	2	93.90	2	95.55	95.90	0	2,079	0.00%
2019/04/24	1	94.90	0	0.00	94.90	1	2,077	0.05%
2019/04/23	2	95.15	1	95.60	95.20	1	2,065	0.05%
2019/04/22	10	98.62	11	98.43	98.50	-1	2,053	-0.05%
2019/04/19	2	96.70	0	0.00	96.40	2	2,052	0.10%
2019/04/18	8	95.75	4	95.15	94.40	4	2,041	0.20%
2019/04/17	5	98.38	0	0.00	97.60	5	2,041	0.24%
2019/04/16	4	97.28	0	0.00	98.10	4	2,084	0.19%
2019/04/15	4	101.00	0	0.00	101.00	4	2,062	0.19%
2019/04/12	3	101.33	1	101.00	100.50	2	2,080	0.10%
2019/04/11	4	104.25	0	0.00	104.00	4	2,087	0.19%
2019/04/10	6	106.33	0	0.00	106.50	6	2,127	0.28%
2019/04/09	4	109.38	3	108.83	108.50	1	2,124	0.05%
2019/04/08	1	107.00	0	0.00	106.50	1	2,127	0.05%
2019/04/03	3	110.83	0	0.00	109.00	3	2,138	0.14%
2019/04/02	5	106.50	2	108.00	107.50	3	2,150	0.14%
2019/04/01	2	109.00	1	109.50	109.00	1	2,147	0.05%
2019/03/29	0	0.00	1	111.50	111.00	-1	2,134	-0.05%
2019/03/28	1	113.00	1	112.50	112.00	0	2,127	0.00%
2019/03/27	2	114.00	1	115.00	114.00	1	2,114	0.05%
2019/03/26	4	116.12	3	116.17	115.00	1	2,103	0.05%
2019/03/25	5	114.90	2	115.50	114.00	3	2,068	0.15%
2019/03/22	4	117.00	8	118.50	120.00	-4	2,033	-0.20%
2019/03/21	17	116.18	2	115.75	115.50	15	1,985	0.76%
2019/03/20	13	114.85	13	116.00	118.00	0	1,943	0.00%
2019/03/19	1	110.00	2	111.00	109.00	-1	1,850	-0.05%
2019/03/18	10	114.10	28	115.48	109.50	-18	1,802	-1.00%
2019/03/15	5	106.50	13	107.77	107.50	-8	1,679	-0.48%
2019/03/14	13	110.04	3	110.17	109.00	10	1,659	0.60%
2019/03/13	38	111.68	30	111.30	111.00	8	1,630	0.49%
2019/03/12	3	105.17	15	110.00	110.50	-12	1,528	-0.78%
2019/03/11	1	100.50	1	99.80	100.50	0	1,457	0.00%
2019/03/08	8	101.38	7	99.43	101.00	1	1,456	0.07%
2019/03/07	4	100.75	4	100.75	98.10	0	1,436	0.00%
2019/03/04	3	106.50	2	105.50	105.00	1	1,441	0.07%
2019/02/27	3	106.00	3	104.67	104.50	0	1,435	0.00%
2019/02/26	8	106.56	10	105.70	105.00	-2	1,421	-0.14%
2019/02/25	1	102.50	1	102.00	102.50	0	1,391	0.00%
2019/02/22	2	100.45	2	99.20	101.50	0	1,383	0.00%
2019/02/21	2	102.25	1	101.00	101.00	1	1,359	0.07%
2019/02/20	3	105.00	1	102.50	104.00	2	1,332	0.15%
2019/02/19	0	0.00	7	107.64	105.00	-7	1,303	-0.54%
2019/02/18	22	109.55	16	108.13	108.00	6	1,283	0.47%
2019/02/15	20	110.78	20	111.15	108.50	0	1,268	0.00%
2019/02/14	4	110.50	8	112.19	111.00	-4	1,237	-0.32%
2019/02/13	4	105.88	0	0.00	107.50	4	1,173	0.34%
2019/02/12	3	109.00	3	105.00	104.50	0	1,160	0.00%
2019/02/11	4	105.50	6	106.42	106.50	-2	1,139	-0.18%
2019/01/30	6	104.92	6	104.00	103.00	0	1,112	0.00%
2019/01/29	9	106.78	8	106.75	105.00	1	1,087	0.09%
2019/01/28	13	108.00	16	106.56	105.50	-3	1,045	-0.29%
2019/01/25	20	105.25	23	106.00	104.50	-3	1,003	-0.30%
2019/01/24	9	101.22	24	100.50	103.50	-15	926	-1.62%
2019/01/23	11	93.15	14	92.98	94.20	-3	822	-0.36%
2019/01/22	3	91.20	1	90.80	90.40	2	796	0.25%
2019/01/21	9	90.48	7	90.59	90.20	2	779	0.26%
2019/01/17	1	87.10	1	86.10	86.40	0	752	0.00%
2019/01/14	0	0.00	1	88.10	88.10	-1	723	-0.14%
2019/01/11	1	88.80	1	90.10	87.70	0	714	0.00%
2019/01/09	0	0.00	2	93.15	93.00	-2	674	-0.30%
2019/01/08	12	95.37	3	96.17	94.00	9	659	1.36%
2019/01/07	0	0.00	1	91.20	90.50	-1	605	-0.17%
2019/01/04	4	90.03	6	89.47	88.30	-2	591	-0.34%
2019/01/03	1	88.50	5	88.30	88.70	-4	570	-0.70%
2019/01/02	20	88.86	30	89.64	90.00	-10	553	-1.81%
2018/12/28	0	0.00	1	82.00	83.50	-1	510	-0.20%
2018/12/27	2	82.80	1	81.50	81.80	1	501	0.20%
2018/12/26	1	80.20	4	82.48	80.90	-3	487	-0.62%
2018/12/25	5	77.32	3	77.70	80.50	2	461	0.43%
2018/12/24	3	73.63	11	72.75	74.00	-8	425	-1.88%
2018/12/20	11	68.21	0	0.00	67.60	11	421	2.61%
2018/12/17	1	71.90	0	0.00	71.20	1	424	0.24%
2018/12/13	0	0.00	3	72.97	73.10	-3	426	-0.70%
2018/12/12	0	0.00	10	72.86	73.20	-10	426	-2.34%
2018/12/10	13	71.58	0	0.00	69.90	13	441	2.94%
2018/12/07	0	0.00	1	69.30	70.50	-1	449	-0.22%
2018/12/06	1	72.40	0	0.00	70.00	1	454	0.22%
2018/12/05	0	0.00	1	73.10	71.50	-1	456	-0.22%
2018/12/04	0	0.00	1	74.00	74.00	-1	458	-0.22%
2018/12/03	1	76.00	2	75.75	75.20	-1	464	-0.22%
2018/11/29	2	75.35	0	0.00	75.20	2	464	0.43%
2018/11/28	0	0.00	3	73.87	72.80	-3	461	-0.65%
2018/11/27	2	72.00	8	70.19	73.80	-6	456	-1.31%
2018/11/26	7	66.47	1	64.20	69.30	6	445	1.35%
2018/11/23	0	0.00	5	64.70	63.00	-5	445	-1.12%
2018/11/22	7	64.76	0	0.00	64.20	7	449	1.56%
2018/11/12	2	68.30	0	0.00	67.60	2	552	0.36%
2018/11/02	0	0.00	6	67.83	66.80	-6	745	-0.80%
2018/11/01	5	65.86	0	0.00	67.40	5	792	0.63%
2018/10/29	0	0.00	8	61.55	61.00	-8	1,071	-0.75%
2018/10/25	1	66.50	0	0.00	63.30	1	1,243	0.08%
2018/10/23	2	71.15	0	0.00	71.00	2	1,318	0.15%
2018/10/19	1	70.60	0	0.00	70.70	1	1,370	0.07%
2018/10/11	0	70.00	1	69.20	68.10	-1	1,480	-0.07%
2018/10/08	4	80.80	1	81.60	81.50	3	1,533	0.20%
2018/10/05	4	85.03	0	0.00	84.10	4	1,563	0.26%
2018/10/04	1	89.20	0	0.00	88.10	1	1,585	0.06%
2018/10/03	2	89.50	0	0.00	89.20	2	1,611	0.12%
2018/10/02	2	89.90	0	0.00	89.80	2	1,627	0.12%
2018/10/01	3	89.93	0	0.00	90.20	3	1,646	0.18%
2018/09/27	2	92.40	0	0.00	91.50	2	1,655	0.12%
2018/09/26	2	93.50	0	0.00	92.80	2	1,669	0.12%
2018/09/21	0	0.00	1	92.70	93.00	-1	1,677	-0.06%
2018/09/19	3	92.10	0	0.00	91.90	3	1,673	0.18%
2018/09/18	1	92.00	0	0.00	91.60	1	1,673	0.06%
2018/09/17	1	93.50	0	0.00	92.80	1	1,672	0.06%
2018/09/14	26	94.54	26	94.54	95.30	0	1,673	0.00%
2018/09/13	1	95.00	0	0.00	94.30	1	1,664	0.06%
2018/09/10	3	94.77	1	96.60	94.90	2	1,664	0.12%
2018/09/07	2	99.70	1	100.50	97.60	1	1,661	0.06%
2018/09/06	1	100.50	0	0.00	100.00	1	1,664	0.06%
2018/08/31	2	102.25	2	103.25	102.50	0	1,692	0.00%
2018/08/30	0	0.00	1	100.50	101.00	-1	1,702	-0.06%
2018/08/28	0	0.00	4	100.00	101.00	-4	1,726	-0.23%
2018/08/27	1	100.50	1	100.00	100.50	0	1,786	0.00%
2018/08/24	1	99.90	0	0.00	99.50	1	1,826	0.05%
2018/08/23	7	104.00	7	105.36	101.50	0	1,843	0.00%
2018/08/22	3	105.33	5	105.60	105.50	-2	1,838	-0.11%
2018/08/21	0	0.00	1	100.00	100.00	-1	1,824	-0.05%
2018/08/20	9	97.70	2	97.95	97.00	7	1,835	0.38%
2018/08/17	0	0.00	1	102.00	98.30	-1	1,840	-0.05%
2018/08/16	1	100.00	0	0.00	99.10	1	1,836	0.05%
2018/08/15	1	104.50	6	102.58	101.50	-5	1,817	-0.28%
2018/08/14	2	101.25	0	0.00	103.00	2	1,799	0.11%
2018/08/13	11	103.77	9	105.28	103.00	2	1,784	0.11%
2018/08/10	13	115.85	8	116.81	112.00	5	1,745	0.29%
2018/08/09	5	118.10	6	116.92	119.00	-1	1,708	-0.06%
2018/08/08	20	119.45	17	119.97	115.00	3	1,668	0.18%
2018/08/07	7	120.86	7	121.71	118.00	0	1,638	0.00%
2018/08/06	12	119.63	14	119.86	123.00	-2	1,602	-0.12%
2018/08/03	17	112.03	15	112.80	115.50	2	1,482	0.13%
2018/08/02	16	107.78	19	108.26	108.00	-3	1,389	-0.22%
2018/08/01	15	110.17	16	111.03	104.00	-1	1,331	-0.08%
2018/07/31	1	104.00	5	104.70	108.00	-4	1,231	-0.32%
2018/07/30	1	99.00	2	100.00	98.50	-1	1,170	-0.09%
2018/07/27	3	102.33	3	104.00	102.00	0	1,185	0.00%
2018/07/26	6	102.75	2	103.00	102.00	4	1,192	0.34%
2018/07/25	0	0.00	2	101.20	98.00	-2	1,164	-0.17%
2018/07/24	5	98.26	4	97.60	100.50	1	1,157	0.09%
2018/07/23	0	0.00	0	92.80	91.80	0	1,161	0.00%
2018/07/20	0	0.00	2	99.30	96.00	-2	1,178	-0.17%
2018/07/19	3	104.67	3	103.00	100.50	0	1,181	0.00%
2018/07/18	0	0.00	1	101.50	103.50	-1	1,194	-0.08%
2018/07/17	4	101.75	5	101.40	101.00	-1	1,199	-0.08%
2018/07/16	7	102.79	16	103.09	103.00	-9	1,186	-0.76%
2018/07/13	5	97.20	13	97.17	99.60	-8	1,168	-0.68%
2018/07/12	7	93.14	1	93.90	93.30	6	1,163	0.52%
2018/07/11	0	0.00	1	91.00	88.30	-1	1,168	-0.09%
2018/07/10	1	84.20	3	84.80	84.80	-2	1,171	-0.17%
2018/07/09	3	86.50	1	85.30	86.50	2	1,193	0.17%
2018/07/05	0	0.00	1	85.80	81.10	-1	1,301	-0.08%
2018/07/04	1	85.00	3	86.40	84.80	-2	1,366	-0.15%
2018/07/03	2	89.50	0	0.00	88.80	2	1,425	0.14%
2018/07/02	1	93.00	0.2	94.70	93.00	0.8	1,471	0.05%
2018/06/27	2	95.05	0	0.00	95.00	2	1,661	0.12%
2018/06/26	0	0.00	1	97.30	97.10	-1	1,693	-0.06%
2018/06/22	2	97.45	1	96.50	96.80	1	1,806	0.06%
2018/06/20	2	94.20	0	0.00	92.80	2	1,881	0.11%
2018/06/19	3	96.17	0	0.00	94.80	3	1,907	0.16%
2018/06/14	0	0.00	6	100.67	100.00	-6	1,975	-0.30%
2018/06/13	0	0.00	4	105.50	103.00	-4	2,006	-0.20%
2018/06/11	1	100.00	0	0.00	100.00	1	2,042	0.05%
2018/06/08	12	99.62	0	0.00	99.90	12	2,042	0.59%
2018/06/07	2	100.25	2	107.00	105.00	0	2,022	0.00%
2018/06/06	5	103.50	0	0.00	103.00	5	2,004	0.25%
2018/06/05	0.2	107.50	0	0.00	107.00	0.2	1,986	0.01%
2018/06/04	3	108.17	5	110.20	108.50	-2	1,981	-0.10%
2018/06/01	2	95.00	2	105.50	105.50	0	1,921	0.00%
2018/05/31	2	93.30	2	93.10	96.00	0	1,877	0.00%
2018/05/30	1	93.10	1	90.80	91.50	0	1,853	0.00%
2018/05/29	1	90.10	8	94.05	89.00	-7	1,838	-0.38%
2018/05/28	3	100.17	2	99.00	96.60	1	1,810	0.06%
2018/05/25	5	103.00	3	103.00	102.50	2	1,785	0.11%
2018/05/24	0	0.00	9	108.50	108.00	-9	1,767	-0.51%
2018/05/23	5	106.20	1	106.00	106.50	4	1,760	0.23%
2018/05/22	1	106.00	0	0.00	104.50	1	1,760	0.06%
2018/05/21	2	105.00	2	105.00	105.00	0	1,758	0.00%
2018/05/18	4	106.13	2	105.75	105.00	2	1,749	0.11%
2018/05/17	3	106.33	5	108.70	105.50	-2	1,746	-0.11%
2018/05/16	2	111.50	2	108.00	108.00	0	1,737	0.00%
2018/05/15	3	110.83	2	112.25	111.00	1	1,724	0.06%
2018/05/10	5	103.00	0	0.00	108.50	5	1,683	0.30%
2018/05/07	1	102.50	0	0.00	101.00	1	1,661	0.06%
2018/05/04	3	105.33	0	0.00	104.50	3	1,652	0.18%
2018/05/03	1	108.00	1	112.00	111.50	0	1,635	0.00%
2018/05/02	1	104.50	0	0.00	106.50	1	1,616	0.06%
2018/04/30	1	107.50	1	110.00	106.00	0	1,619	0.00%
2018/04/27	2	108.00	0	0.00	108.00	2	1,662	0.12%
2018/04/26	2	117.00	0	0.00	115.00	2	1,641	0.12%
2018/04/25	1	122.50	1	120.50	123.00	0	1,613	0.00%
2018/04/23	0	0.00	4	124.50	126.50	-4	1,564	-0.26%
2018/04/20	1	121.50	0	0.00	117.50	1	1,527	0.07%
2018/04/18	3	115.67	1	117.00	118.00	2	1,483	0.13%
2018/04/17	1	115.50	2	117.50	113.00	-1	1,449	-0.07%
2018/04/16	6	120.17	1	123.50	121.50	5	1,418	0.35%
2018/04/13	2	119.25	1	120.00	119.50	1	1,398	0.07%
2018/04/12	3	128.33	1	128.49	127.50	2	1,359	0.15%
2018/04/11	1	119.00	5	121.10	132.00	-4	1,315	-0.30%
2018/04/10	4	125.38	1	127.00	120.00	3	1,220	0.25%
2018/04/09	5	126.81	4	126.88	133.00	1	1,150	0.09%
2018/04/03	1	113.00	3	121.83	123.00	-2	1,075	-0.19%
2018/04/02	2	105.00	2	107.00	112.00	0	1,019	0.00%
2018/03/31	3	98.83	8	99.81	102.00	-5	944	-0.53%
2018/03/30	0	0.00	2	91.00	93.00	-2	870	-0.23%
2018/03/29	1	92.10	0	0.00	90.70	1	828	0.12%
2018/03/28	1	90.12	2	92.80	92.90	-1	795	-0.12%
2018/03/27	13	89.15	2	88.75	91.00	11	758	1.45%
2018/03/26	1	85.50	4.5	82.98	86.60	-3.5	676	-0.52%
2018/03/23	2	75.00	1	76.00	78.80	1	609	0.16%
2018/03/22	2	76.50	1	81.50	74.50	1	579	0.17%
2018/03/21	1	79.50	5	79.74	79.10	-4	545	-0.73%
2018/03/20	5	78.10	6	79.52	83.00	-1	512	-0.20%
2018/03/19	1	76.30	15	71.41	75.90	-14	463	-3.02%
2018/03/16	14	69.13	2	67.85	69.90	12	417	2.87%
2018/03/14	0	0.00	1	60.20	60.20	-1	354	-0.28%
2018/03/12	1	59.70	2	59.90	59.50	-1	339	-0.29%
2018/03/09	0	0.00	1	59.00	59.60	-1	335	-0.30%
2018/03/08	2	60.20	0	0.00	59.90	2	328	0.61%
2018/03/02	0	53.60	0	0.00	53.40	0	301	0.00%
2018/02/27	1	54.50	0	0.00	54.40	1	302	0.33%
2018/02/23	0	0.00	1	55.10	55.70	-1	299	-0.33%
2018/02/22	1	56.20	0	0.00	56.20	1	297	0.34%
2018/02/02	0	0.00	2	55.40	55.40	-2	294	-0.68%
2018/02/01	3	55.93	0	0.00	56.50	3	311	0.96%
2018/01/30	0	0.00	2	55.85	55.50	-2	319	-0.63%
2018/01/29	0	0.00	2	57.00	57.00	-2	311	-0.64%
2018/01/26	0	0.00	2	58.95	58.10	-2	305	-0.65%
2018/01/24	1	60.00	1	59.30	59.60	0	289	0.00%
2018/01/23	2	60.95	5	59.76	60.50	-3	274	-1.09%