全新 (2455)-新光-高雄券商分點個股進出

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

全新

(2455)

可現股當沖

股價
147.0
漲跌
▼5.5
漲幅
-3.61%
成交量
2,987張
產業
上市通信網路類股
990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

全新 (2455)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/04/19	1	154.43	1	151.50	147.00	0	4,569	0.00%
2024/04/18	1.1	153.61	1	154.50	152.50	0.1	4,568	0.00%
2024/04/17	2	153.00	2	152.75	151.50	0	4,598	0.00%
2024/04/16	0.1	152.54	0.1	153.49	152.00	0	4,585	0.00%
2024/04/15	0	160.50	1	161.00	159.50	-1	4,610	-0.02%
2024/04/12	2	163.74	1.1	162.46	161.00	0.9	4,628	0.02%
2024/04/11	0	163.67	0	163.50	163.50	0	4,701	0.00%
2024/04/10	2.3	166.07	7	165.14	165.00	-4.7	5,043	-0.09%
2024/04/09	1.2	168.18	1	166.50	168.00	0.2	5,185	0.00%
2024/04/08	3	174.81	3	169.00	167.50	0	5,205	0.00%
2024/04/03	0	172.00	0	0.00	173.50	0	5,165	0.00%
2024/04/02	0	0.00	0	172.50	172.50	0	5,215	0.00%
2024/04/01	1	169.57	1	166.50	171.00	0	5,253	0.00%
2024/03/29	2	170.00	0	0.00	169.50	2	5,256	0.04%
2024/03/28	2	169.00	0	170.38	168.00	2	5,280	0.04%
2024/03/27	0	174.65	0	0.00	174.50	0	5,242	0.00%
2024/03/26	0	0.00	6.3	180.05	176.50	-6.3	5,255	-0.12%
2024/03/25	2.1	178.79	2.1	178.79	178.00	0	5,256	0.00%
2024/03/22	6.1	183.91	2.1	181.88	184.00	4	5,234	0.08%
2024/03/21	0	0.00	1.7	173.47	177.00	-1.7	5,172	-0.03%
2024/03/20	1.5	172.66	2.1	169.48	172.00	-0.6	5,133	-0.01%
2024/03/19	9	175.17	1	173.50	173.50	8	5,149	0.16%
2024/03/18	2.2	174.95	0	0.00	175.50	2.2	5,140	0.04%
2024/03/15	0	172.00	0	0.00	173.00	0	5,132	0.00%
2024/03/14	1	177.50	1	173.50	173.50	0	5,123	0.00%
2024/03/13	3.1	177.90	3	179.33	175.00	0.1	5,112	0.00%
2024/03/12	1.1	176.08	1.1	178.00	178.00	0	5,064	0.00%
2024/03/11	5	171.40	5	171.30	171.50	0	5,037	0.00%
2024/03/08	2	171.25	74.6	172.07	170.50	-72.6	5,015	-1.45%
2024/03/07	76.5	187.14	11	185.73	184.00	65.5	4,882	1.34%
2024/03/06	7.1	181.99	82	181.02	180.50	-74.9	4,769	-1.57%
2024/03/05	65	186.05	15.4	187.74	188.50	49.7	4,763	1.04%
2024/03/04	48.2	182.60	19.1	179.60	181.00	29	4,575	0.63%
2024/03/01	8	172.57	7.4	173.49	176.00	0.6	4,466	0.01%
2024/02/29	1	162.00	3	161.33	163.50	-2	4,404	-0.05%
2024/02/27	0.2	161.51	3	162.98	164.00	-2.8	4,654	-0.06%
2024/02/26	6	164.42	2.4	162.88	167.50	3.6	4,830	0.07%
2024/02/23	2	166.50	35.1	167.13	167.50	-33.1	4,744	-0.70%
2024/02/22	32	165.97	6.3	167.39	165.50	25.7	4,707	0.55%
2024/02/21	9.1	161.00	11.5	163.46	166.00	-2.4	4,584	-0.05%
2024/02/20	1	157.51	23	158.39	159.00	-22	4,401	-0.50%
2024/02/19	25.2	153.44	30.1	155.94	156.50	-4.9	4,299	-0.11%
2024/02/16	0	143.67	4.1	145.27	146.50	-4.1	4,133	-0.10%
2024/02/15	5	145.10	9.4	143.90	147.00	-4.4	4,079	-0.11%
2024/02/05	1	135.50	1	135.00	135.00	0	3,941	0.00%
2024/02/02	2	134.00	2	134.50	133.50	0	3,931	0.00%
2024/02/01	1.2	132.58	1	134.00	133.50	0.2	3,939	0.01%
2024/01/31	3	135.67	11.1	135.43	135.00	-8.1	3,968	-0.20%
2024/01/30	8.5	133.03	3	134.33	134.00	5.5	4,080	0.13%
2024/01/29	14	129.11	37.2	129.91	131.50	-23.2	4,041	-0.57%
2024/01/26	2	127.50	0.1	127.50	126.50	1.9	4,003	0.05%
2024/01/25	1.1	124.03	2	125.50	124.00	-0.9	4,007	-0.02%
2024/01/24	20.1	127.62	10	127.75	125.50	10.1	4,067	0.25%
2024/01/23	0	127.00	0.1	126.50	126.00	-0.1	4,134	0.00%
2024/01/22	2.2	125.51	0	126.00	125.50	2.2	4,183	0.05%
2024/01/19	0	124.00	0	124.00	123.50	0	4,178	0.00%
2024/01/18	1	122.50	1	123.50	122.00	0	4,170	0.00%
2024/01/17	1.2	122.82	0	0.00	124.00	1.2	4,174	0.03%
2024/01/16	2	123.75	2	124.25	124.50	0	4,135	0.00%
2024/01/15	8	126.44	0	0.00	126.50	8	4,079	0.20%
2024/01/12	3.1	127.69	3	126.50	126.50	0.1	4,063	0.00%
2024/01/11	1	128.51	0	0.00	129.50	1	4,038	0.02%
2024/01/10	6	131.99	1	129.50	129.50	5	4,025	0.12%
2024/01/09	10	133.35	5	134.00	132.50	5	4,056	0.12%
2024/01/08	2.1	132.53	0	0.00	132.00	2.1	4,059	0.05%
2024/01/05	27	133.28	22	131.70	132.00	5	4,041	0.12%
2024/01/04	36.1	134.91	51.1	133.77	132.50	-15	3,956	-0.38%
2024/01/03	41.1	148.10	29	147.17	141.50	12.1	3,615	0.33%
2024/01/02	1	157.50	3	157.17	157.00	-2	3,512	-0.06%
2023/12/29	8	160.50	0	0.00	160.50	8	3,633	0.22%
2023/12/28	2	160.00	0	0.00	160.00	2	3,687	0.05%
2023/12/27	1	161.00	5	163.10	163.50	-4	3,651	-0.11%
2023/12/26	9	162.95	3	159.50	162.00	6	3,633	0.17%
2023/12/25	9.1	160.28	9	160.39	159.00	0.1	3,592	0.00%
2023/12/22	1	156.50	1	156.00	156.00	0	3,551	0.00%
2023/12/21	0	158.35	0	0.00	153.50	0	3,549	0.00%
2023/12/20	9	159.56	8	159.94	160.00	1	3,525	0.03%
2023/12/19	10	157.00	10	157.10	157.00	0	3,494	0.00%
2023/12/18	3	157.50	6	155.75	155.00	-3	3,504	-0.09%
2023/12/15	1	160.00	1	159.50	158.00	0	3,569	0.00%
2023/12/14	5	161.60	5	161.70	159.00	0	3,608	0.00%
2023/12/13	4	163.37	1	160.00	164.00	3	3,610	0.08%
2023/12/12	2	163.79	2.2	167.09	162.50	-0.1	3,641	0.00%
2023/12/11	3	163.83	0	0.00	164.50	3	3,677	0.08%
2023/12/08	2	166.00	6	166.50	164.50	-4	3,706	-0.11%
2023/12/07	2	165.50	2	168.50	164.00	0	3,750	0.00%
2023/12/06	12	168.33	8	168.44	167.00	4	3,831	0.10%
2023/12/05	7	166.50	1	164.00	167.00	6	3,825	0.16%
2023/12/04	7	171.36	6	171.50	169.50	1	3,860	0.03%
2023/12/01	3	168.83	5	170.30	170.00	-2	3,929	-0.05%
2023/11/30	14.2	172.13	15.1	172.86	171.50	-0.9	3,994	-0.02%
2023/11/29	3	167.35	6.1	169.34	170.50	-3	4,063	-0.07%
2023/11/28	1	166.48	2.1	167.81	169.00	-1.1	4,114	-0.03%
2023/11/27	23	173.13	23.1	169.95	164.00	-0.1	4,308	0.00%
2023/11/24	89	176.94	98.1	174.73	176.00	-9.1	4,453	-0.20%
2023/11/22	3	156.33	3	156.17	156.00	0	4,047	0.00%
2023/11/21	0	0.00	5.1	155.79	155.50	-5.1	4,100	-0.12%
2023/11/20	1	152.00	0	0.00	151.00	1	4,075	0.02%
2023/11/17	0.1	152.00	0	0.00	153.00	0.1	4,080	0.00%
2023/11/15	2	158.00	1.1	155.09	154.50	0.9	4,102	0.02%
2023/11/14	0	154.00	0	155.50	155.50	0	4,087	0.00%
2023/11/13	2	153.50	3.1	154.53	155.00	-1.1	4,093	-0.03%
2023/11/10	10	154.45	9	155.33	155.50	1	4,087	0.02%
2023/11/09	5	156.90	7.1	156.59	156.50	-2.1	4,112	-0.05%
2023/11/08	15	156.33	8.2	157.45	156.00	6.9	4,101	0.17%
2023/11/07	23.3	158.07	25.1	157.62	157.50	-1.9	4,078	-0.05%
2023/11/06	3	149.50	7.1	147.48	150.00	-4.1	3,926	-0.11%
2023/11/03	5	145.50	1	146.98	145.50	4	3,975	0.10%
2023/11/02	1	142.00	4	142.38	142.00	-3	3,970	-0.08%
2023/11/01	12	147.29	11	147.64	142.50	1	3,985	0.03%
2023/10/31	15	150.70	14.1	150.10	147.00	1	4,093	0.02%
2023/10/30	14	146.54	12.1	143.55	143.50	1.9	4,062	0.05%
2023/10/27	8	139.94	11	139.05	139.50	-3	4,130	-0.07%
2023/10/26	4	144.00	1	145.00	142.00	3	4,412	0.07%
2023/10/25	4	148.50	0	0.00	147.50	4	4,582	0.09%
2023/10/23	13.1	144.61	14	142.25	142.00	-0.9	4,622	-0.02%
2023/10/20	3.3	142.94	3	143.33	142.50	0.3	4,760	0.01%
2023/10/19	0	0.00	0.1	147.00	145.50	-0.1	5,073	0.00%
2023/10/18	1	149.50	1	150.00	147.50	0	5,182	0.00%
2023/10/17	3.2	157.20	2.1	153.52	152.00	1.1	5,180	0.02%
2023/10/16	1.2	157.67	2.3	158.50	159.00	-1.2	5,236	-0.02%
2023/10/13	1	153.50	2.3	154.86	155.00	-1.3	5,328	-0.02%
2023/10/12	1	154.00	1	154.50	155.00	0	5,373	0.00%
2023/10/11	0	0.00	2	154.75	153.00	-2	5,451	-0.04%
2023/10/06	13	156.84	9.1	154.61	154.00	4	5,560	0.07%
2023/10/05	25.2	155.34	25.4	156.02	158.00	-0.2	5,573	0.00%
2023/10/04	1	152.50	5.1	152.75	155.50	-4.1	5,506	-0.07%
2023/10/02	3	150.00	2.1	150.01	150.00	1	5,539	0.02%
2023/09/28	3	147.50	2	148.25	148.00	1	5,585	0.02%
2023/09/27	0	0.00	0	145.50	143.50	0	5,640	0.00%
2023/09/26	2.4	148.08	1	145.50	145.00	1.4	5,677	0.02%
2023/09/25	1	147.50	0	0.00	146.00	1	5,701	0.02%
2023/09/22	0	0.00	0.2	147.50	147.50	-0.2	5,746	0.00%
2023/09/21	2	145.50	2.1	147.47	146.50	-0.1	5,750	0.00%
2023/09/20	4	149.38	3	149.00	148.00	1	5,728	0.02%
2023/09/19	4	154.88	3.1	154.20	155.00	0.9	5,683	0.02%
2023/09/18	1.1	155.05	2.2	154.27	154.50	-1.1	5,654	-0.02%
2023/09/15	2	147.25	3.2	149.84	150.00	-1.2	5,627	-0.02%
2023/09/14	9	149.33	11	148.95	149.50	-2	5,577	-0.04%
2023/09/13	11	145.73	8	145.81	145.00	3	5,586	0.05%
2023/09/12	9	148.39	4.1	146.99	147.50	4.9	5,660	0.09%
2023/09/11	15.1	154.13	17.5	151.69	145.50	-2.4	5,723	-0.04%
2023/09/08	6.1	150.73	6.2	150.03	150.50	-0.1	5,647	0.00%
2023/09/07	7.2	150.16	8.5	152.90	154.00	-1.3	5,683	-0.02%
2023/09/06	3	150.50	3	151.17	151.50	0	5,660	0.00%
2023/09/05	9	149.44	4	149.88	151.50	5	5,654	0.09%
2023/09/04	28	149.96	24	149.46	151.00	4	5,644	0.07%
2023/09/01	5.5	146.30	4.1	146.01	146.50	1.3	5,626	0.02%
2023/08/31	30	147.50	30	147.08	146.00	0	5,646	0.00%
2023/08/30	5	144.00	12.8	145.64	147.00	-7.8	5,504	-0.14%
2023/08/29	7.2	133.60	13	132.35	134.00	-5.8	5,393	-0.11%
2023/08/25	1.5	128.16	4	128.63	126.50	-2.5	5,554	-0.04%
2023/08/24	0	127.00	0	0.00	127.00	0	5,540	0.00%
2023/08/23	2.1	125.99	1	126.00	126.00	1.1	5,623	0.02%
2023/08/22	4	126.75	4	127.88	126.50	0	5,705	0.00%
2023/08/21	3	126.83	2	125.25	125.00	1	5,698	0.02%
2023/08/18	6.1	126.82	12	128.58	126.00	-5.9	5,694	-0.10%
2023/08/17	2	127.25	1	121.50	127.00	1	5,695	0.02%
2023/08/16	5	120.00	5	122.00	122.50	0	5,692	0.00%
2023/08/15	0	0.00	1	122.00	121.50	-1	5,686	-0.02%
2023/08/14	3.1	125.58	1	128.00	123.00	2.1	5,663	0.04%
2023/08/11	27	130.09	28	128.98	130.50	-1	5,646	-0.02%
2023/08/10	9.1	129.45	8	130.43	130.50	1	5,611	0.02%
2023/08/09	46	130.90	51.1	131.10	132.50	-5.1	5,629	-0.09%
2023/08/08	15.1	128.96	10	129.45	128.50	5.1	5,557	0.09%
2023/08/07	16	127.91	17	128.53	128.00	-1	5,543	-0.02%
2023/08/04	72	131.10	86.4	131.58	131.50	-14.4	5,513	-0.26%
2023/08/02	24	127.50	18	128.31	124.50	6	5,356	0.11%
2023/08/01	23	127.63	21.1	127.90	126.50	1.9	5,307	0.04%
2023/07/31	57.1	133.70	60.2	133.74	132.50	-3	5,218	-0.06%
2023/07/28	12	122.50	15.1	125.75	128.50	-3.1	4,949	-0.06%
2023/07/26	2	118.00	6.1	118.50	116.50	-4	4,891	-0.08%
2023/07/25	18.1	122.33	8	123.62	119.00	10	4,949	0.20%
2023/07/24	30.1	129.61	25.3	130.46	126.50	4.8	4,839	0.10%
2023/07/21	8	122.00	37.3	121.40	123.50	-29.3	4,566	-0.64%
2023/07/20	3	117.67	2	118.23	117.50	1	4,509	0.02%
2023/07/19	60.2	121.57	43	121.29	117.50	17.2	4,523	0.38%
2023/07/18	21	116.19	52.2	118.03	120.50	-31.1	4,571	-0.68%
2023/07/17	28	113.12	20	113.80	112.50	8	4,579	0.18%
2023/07/14	15	114.40	9	114.44	115.50	6	4,635	0.13%
2023/07/13	78	123.33	48.1	124.15	115.50	29.9	4,575	0.65%
2023/07/12	5	125.20	9	124.72	123.50	-4	4,472	-0.09%
2023/07/11	3.1	121.24	8.1	122.70	125.00	-4.9	4,482	-0.11%
2023/07/10	5	119.60	4	120.25	117.50	1	4,466	0.02%
2023/07/07	13	115.81	8	118.00	117.00	5	4,499	0.11%
2023/07/06	6	120.00	7.2	119.44	120.00	-1.2	4,546	-0.03%
2023/07/05	0	0.00	3	114.02	116.00	-3	4,632	-0.07%
2023/07/04	3	116.67	3	117.83	117.00	0	4,605	0.00%
2023/07/03	2	118.00	4	118.75	119.00	-2	4,597	-0.04%
2023/06/30	3	118.17	1.1	118.71	116.50	1.9	4,588	0.04%
2023/06/29	5	122.60	4.1	121.01	123.50	0.9	4,589	0.02%
2023/06/28	3	118.50	0	0.00	118.50	3	4,906	0.06%
2023/06/27	0	0.00	0	119.50	118.50	0	5,018	0.00%
2023/06/26	0	0.00	0	122.00	123.00	0	5,045	0.00%
2023/06/21	1	126.00	1	126.00	126.00	0	5,100	0.00%
2023/06/20	1.1	127.82	0	0.00	126.00	1.1	5,110	0.02%
2023/06/19	1	123.50	3.1	125.05	127.00	-2.1	5,140	-0.04%
2023/06/16	9	122.72	6	123.25	123.00	3	5,157	0.06%
2023/06/15	3.1	126.34	7	125.93	126.00	-3.9	5,209	-0.08%
2023/06/14	0	0.00	5	122.70	122.00	-5	5,317	-0.09%
2023/06/13	13	122.27	12	123.12	124.00	1	5,297	0.02%
2023/06/12	3	121.67	1	121.51	122.00	2	5,241	0.04%
2023/06/09	7	117.02	10	118.95	121.00	-3	5,197	-0.06%
2023/06/08	48	117.30	147	116.77	116.00	-99	5,118	-1.93%	大賣/
2023/06/07	132	119.02	30	118.23	119.00	102	5,052	2.02%	大買/鉅額交易
2023/06/06	25	112.30	27	113.93	114.50	-2	4,919	-0.04%
2023/06/05	39	114.12	51	115.08	115.50	-12	4,827	-0.25%
2023/06/02	33	113.14	25	114.24	113.00	8	4,773	0.17%
2023/06/01	9	106.12	11.4	106.68	108.00	-2.4	4,602	-0.05%
2023/05/31	14.4	103.64	17.1	104.73	104.50	-2.7	4,483	-0.06%
2023/05/30	5	97.49	7	98.74	98.20	-2	4,340	-0.05%
2023/05/29	11	102.76	22	102.64	100.00	-11	4,322	-0.25%
2023/05/26	11	99.89	5.1	100.30	100.00	6	4,236	0.14%
2023/05/25	2	96.95	2	95.90	95.40	0	4,159	0.00%
2023/05/24	2	95.80	1	96.50	95.80	1	4,174	0.02%
2023/05/22	3	96.50	9	96.32	96.80	-6	4,254	-0.14%
2023/05/19	6	94.33	1	94.70	94.50	5	4,349	0.11%
2023/05/18	2	95.90	0	0.00	96.10	2	4,403	0.05%
2023/05/17	0	0.00	1	94.30	94.60	-1	4,431	-0.02%
2023/05/16	0	0.00	2	94.70	94.20	-2	4,439	-0.05%
2023/05/15	2	92.70	1.1	92.95	93.40	0.9	4,468	0.02%
2023/05/12	3	96.60	4	95.90	97.70	-1	4,478	-0.02%
2023/05/11	2	96.00	19	96.05	95.60	-17	4,489	-0.38%
2023/05/10	2	96.80	3	97.63	96.40	-1	4,527	-0.02%
2023/05/09	18	98.37	5	98.40	98.20	13	4,539	0.29%
2023/05/08	1	99.70	1.4	98.21	98.80	-0.4	4,567	-0.01%
2023/05/05	8.1	98.10	9.1	98.20	98.80	-1	4,625	-0.02%
2023/05/04	1.1	96.99	6	97.50	97.00	-4.9	4,636	-0.11%
2023/05/03	10	93.54	5	95.19	94.10	5	4,709	0.11%
2023/05/02	30.1	98.85	26	97.69	96.30	4.1	4,761	0.09%
2023/04/28	22.3	94.88	23	95.10	96.50	-0.7	4,786	-0.01%
2023/04/27	3.1	87.95	12	87.77	88.20	-8.9	4,705	-0.19%
2023/04/26	0.2	88.91	6.1	88.99	88.70	-5.9	4,709	-0.12%
2023/04/25	13.5	91.28	11	91.73	89.70	2.5	4,719	0.05%
2023/04/24	11	96.25	8	95.31	94.80	3	4,705	0.06%
2023/04/21	17	99.67	16	98.73	97.10	1	4,736	0.02%
2023/04/20	25.1	99.50	26.1	100.37	100.00	-1	4,759	-0.02%
2023/04/19	14	99.06	30.1	98.72	99.10	-16.1	4,809	-0.33%
2023/04/18	4	95.05	0.1	96.00	95.30	3.9	4,765	0.08%
2023/04/17	0	0.00	10.1	95.10	95.60	-10.1	4,800	-0.21%
2023/04/14	8	93.19	10	94.91	94.40	-2	4,792	-0.04%
2023/04/13	16	95.64	7	95.29	94.70	9	4,716	0.19%
2023/04/12	19	98.37	3	98.27	98.00	16	4,676	0.34%
2023/04/11	20.1	100.95	18	101.19	100.00	2.1	4,643	0.05%
2023/04/10	16.1	99.13	40	98.19	99.90	-23.9	4,568	-0.52%
2023/04/07	4	95.33	3	94.83	94.50	1	4,466	0.02%
2023/04/06	0	93.90	3	94.20	94.50	-3	4,418	-0.07%
2023/03/31	1	92.30	1	91.00	92.30	0	4,399	0.00%
2023/03/30	12	91.63	3.4	91.48	90.40	8.6	4,383	0.20%
2023/03/29	145.1	96.40	152	96.33	91.30	-6.9	4,350	-0.16%	大買/大賣/
2023/03/28	32	90.99	19	92.30	93.10	13	4,040	0.32%
2023/03/27	3	91.37	8	91.41	90.90	-5	3,953	-0.13%
2023/03/24	22	90.81	19	90.21	90.10	3	3,941	0.08%
2023/03/23	5	89.56	4	90.30	89.60	1	3,888	0.03%
2023/03/22	6	89.45	8	89.66	89.80	-2	3,851	-0.05%
2023/03/21	7	90.09	6	90.00	90.20	1	3,808	0.03%
2023/03/20	23	91.13	25	91.35	91.90	-2	3,736	-0.05%
2023/03/17	17	88.56	27	88.30	90.50	-10	3,579	-0.28%
2023/03/15	1	84.10	1	83.80	83.80	0	3,378	0.00%
2023/03/14	1	82.50	1	81.80	82.10	0	3,383	0.00%
2023/03/13	1	81.00	3	80.93	81.90	-2	3,419	-0.06%
2023/03/10	1	81.50	0	0.00	81.50	1	3,436	0.03%
2023/03/08	2	83.85	1	84.80	85.50	1	3,514	0.03%
2023/03/07	12	84.76	2	83.65	83.50	10	3,551	0.28%
2023/03/06	5	85.20	5	83.80	85.40	0	3,562	0.00%
2023/03/03	5	83.60	5.3	82.85	83.60	-0.3	3,768	-0.01%
2023/03/02	0	0.00	1	82.20	82.40	-1	4,004	-0.02%
2023/03/01	4	82.55	8	82.84	82.70	-4	4,089	-0.10%
2023/02/24	1	86.70	2	84.90	84.50	-1	4,066	-0.02%
2023/02/23	4	86.23	6	85.63	86.30	-2	4,064	-0.05%
2023/02/22	4	85.03	1	85.70	84.60	3	4,100	0.07%
2023/02/21	7	87.09	13	87.42	87.50	-6	4,199	-0.14%
2023/02/20	18.3	88.21	16	87.76	87.20	2.3	4,190	0.05%
2023/02/17	13	88.45	11	88.31	88.80	2	4,141	0.05%
2023/02/16	13	87.09	13	86.82	86.90	0	4,046	0.00%
2023/02/15	6	85.05	6	85.37	85.30	0	4,063	0.00%
2023/02/14	5	84.20	0	0.00	84.00	5	4,052	0.12%
2023/02/13	3	84.27	7	84.03	84.40	-4	4,071	-0.10%
2023/02/10	15	81.69	11	83.04	83.00	4	4,073	0.10%
2023/02/09	6	83.80	0	83.60	82.90	6	4,038	0.15%
2023/02/08	1	84.70	1	84.90	84.80	0	4,039	0.00%
2023/02/07	1	83.70	8	84.78	83.60	-7	3,985	-0.18%
2023/02/06	0	0.00	0	85.40	84.80	0	3,960	0.00%
2023/02/03	53	84.77	47	84.28	84.30	6	3,922	0.15%
2023/02/02	7	87.07	7	87.23	87.90	0	3,886	0.00%
2023/02/01	6	86.70	4	86.20	85.90	2	3,892	0.05%
2023/01/31	11	87.28	12	87.81	88.60	-1	3,798	-0.03%
2023/01/30	17	84.21	17.9	85.61	87.50	-0.9	3,704	-0.02%
2023/01/17	7	79.90	5	79.94	79.60	2	3,590	0.06%
2023/01/16	1	78.70	3.1	79.23	79.00	-2.1	3,571	-0.06%
2023/01/13	17.1	77.50	17	77.09	77.60	0.1	3,540	0.00%
2023/01/12	0	0.00	2	78.95	78.70	-2	3,494	-0.06%
2023/01/11	9	81.20	9	80.43	80.20	0	3,456	0.00%
2023/01/10	18	80.31	22.2	80.48	81.40	-4.2	3,384	-0.12%
2023/01/09	12	77.00	20	79.59	80.00	-8	3,221	-0.25%
2023/01/06	2	73.05	0	0.00	74.40	2	3,036	0.07%
2023/01/05	8	72.24	11	72.15	72.20	-3	2,976	-0.10%
2023/01/03	0	0.00	1	69.20	69.20	-1	2,905	-0.03%
2022/12/30	1	69.50	0	0.00	69.00	1	2,897	0.03%
2022/12/29	0	0.00	3	68.47	69.20	-3	2,892	-0.10%
2022/12/28	1	67.50	3	67.63	67.70	-2	2,935	-0.07%
2022/12/27	1	69.30	0	0.00	69.70	1	2,880	0.03%
2022/12/26	0	0.00	1	66.30	66.00	-1	2,827	-0.04%
2022/12/23	5	65.62	5	66.36	67.00	0	2,843	0.00%
2022/12/22	0	0.00	4	66.98	67.00	-4	2,856	-0.14%
2022/12/21	5	66.20	0	0.00	65.70	5	2,886	0.17%
2022/12/20	0	66.60	0	0.00	65.80	0	2,913	0.00%
2022/12/19	3	67.63	3	68.07	67.00	0	2,919	0.00%
2022/12/16	0	0.00	1	68.90	68.10	-1	2,915	-0.03%
2022/12/15	5	71.28	1	71.00	70.70	4	2,874	0.14%
2022/12/13	2	71.95	0	0.00	70.80	2	2,867	0.07%
2022/12/12	1	71.60	2	71.80	71.60	-1	2,868	-0.03%
2022/12/08	1	71.40	0	0.00	71.60	1	2,861	0.03%
2022/12/07	2	72.25	3	72.33	72.20	-1	2,855	-0.04%
2022/12/06	2	75.42	3.2	75.64	75.00	-1.2	2,834	-0.04%
2022/12/05	3	78.33	0	0.00	77.80	3	2,810	0.11%
2022/12/02	3	79.70	1	78.80	78.80	2	2,763	0.07%
2022/12/01	7	79.47	2	80.35	79.30	5	2,737	0.18%
2022/11/30	1	78.00	0	0.00	78.50	1	2,688	0.04%
2022/11/29	7.1	77.31	7.1	76.87	77.40	0	2,688	0.00%
2022/11/28	5.1	79.13	5	79.44	79.40	0.1	2,640	0.00%
2022/11/25	50.3	80.84	55	80.46	80.60	-4.7	2,637	-0.18%
2022/11/24	33	77.05	23	78.20	80.70	10	2,504	0.40%
2022/11/23	9	73.44	15	73.57	73.40	-6	2,254	-0.27%
2022/11/22	0	0.00	1	67.60	69.20	-1	2,165	-0.05%
2022/11/21	2	70.65	1	69.60	68.50	1	2,166	0.05%
2022/11/18	6	70.93	5	70.60	70.50	1	2,185	0.05%
2022/11/17	7	71.16	6	69.90	72.70	1	2,136	0.05%
2022/11/16	1	68.60	11	68.45	68.10	-10	2,019	-0.50%
2022/11/15	0	0.00	4	67.75	68.10	-4	1,998	-0.20%
2022/11/14	2	68.10	4	67.48	68.00	-2	1,981	-0.10%
2022/11/11	9	68.47	7	68.67	67.80	2	1,969	0.10%
2022/11/10	2	66.15	2	66.00	66.50	0	1,886	0.00%
2022/11/09	4	64.50	7	64.47	64.50	-3	1,857	-0.16%
2022/11/08	4	63.98	2.6	63.95	62.20	1.4	1,827	0.08%
2022/11/07	2	62.10	8	61.54	62.10	-6	1,794	-0.33%
2022/11/04	5	60.18	4	59.73	60.90	1	1,780	0.06%
2022/11/03	0	0.00	2	58.70	58.70	-2	1,750	-0.11%
2022/11/02	1	58.40	0	0.00	58.70	1	1,745	0.06%
2022/11/01	5	57.82	8.1	57.33	57.40	-3.1	1,745	-0.18%
2022/10/31	11	57.08	7.2	56.94	57.80	3.8	1,751	0.22%
2022/10/28	3.1	54.26	4	53.53	53.40	-0.9	1,739	-0.05%
2022/10/27	0	0.00	5	56.50	57.40	-5	1,695	-0.29%
2022/10/26	1	55.40	1	55.60	55.00	0	1,692	0.00%
2022/10/25	0.1	56.60	0	0.00	55.70	0.1	1,710	0.01%
2022/10/21	1	57.80	1	58.60	57.60	0	1,766	0.00%
2022/10/20	0.1	56.70	0	0.00	58.40	0.1	1,870	0.00%
2022/10/19	1	59.30	0	0.00	58.20	1	1,872	0.05%
2022/10/17	2	56.10	2.3	57.55	59.00	-0.3	1,857	-0.02%
2022/10/14	0	0.00	1	58.50	57.90	-1	1,851	-0.05%
2022/10/11	0.1	55.90	0	0.00	55.90	0.1	1,828	0.01%
2022/10/05	5	59.20	3.2	59.83	58.40	1.8	1,820	0.10%
2022/10/04	4	56.55	1	56.70	56.70	3	1,769	0.17%
2022/10/03	0	55.60	0	0.00	55.50	0	1,765	0.00%
2022/09/29	1	55.00	5	54.74	55.00	-4	1,792	-0.22%
2022/09/28	3.1	54.65	5	54.62	53.30	-1.9	1,812	-0.10%
2022/09/27	1.2	56.17	0	0.00	56.50	1.2	1,784	0.07%
2022/09/26	1.3	58.12	0	0.00	57.10	1.3	1,772	0.07%
2022/09/23	3.1	61.15	45	61.01	60.00	-41.9	1,794	-2.33%
2022/09/22	2	62.40	2	62.40	62.10	0	1,808	0.00%
2022/09/21	2.2	63.89	0	0.00	63.10	2.2	1,812	0.12%
2022/09/20	2	65.90	1	65.00	65.00	1	1,833	0.05%
2022/09/19	0.1	65.90	0	65.90	65.60	0.1	1,840	0.00%
2022/09/16	2.2	66.78	0	0.00	66.50	2.2	1,869	0.11%
2022/09/13	9	68.52	2	69.85	68.60	7	1,969	0.36%
2022/09/12	4.1	68.86	2.1	69.87	68.60	2	2,021	0.10%
2022/09/08	0	0.00	2	68.00	68.50	-2	2,031	-0.10%
2022/09/07	0	66.20	0	0.00	67.00	0	2,046	0.00%
2022/09/06	16.1	67.10	2	66.85	66.80	14.1	2,049	0.69%
2022/09/05	7	67.76	2	67.90	67.50	5	2,045	0.24%
2022/09/02	0	0.00	1	71.30	71.10	-1	2,019	-0.05%
2022/09/01	3.2	74.38	1	72.30	72.10	2.2	2,011	0.11%
2022/08/31	59	76.46	12	76.11	76.20	47	1,961	2.40%
2022/08/30	0	0.00	13.1	71.31	72.00	-13.1	1,886	-0.69%
2022/08/29	1.1	69.75	0	0.00	70.30	1.1	1,913	0.06%
2022/08/26	0.1	74.00	4	73.80	73.60	-3.9	1,964	-0.20%
2022/08/25	0	0.00	15	73.59	73.50	-15	1,976	-0.76%
2022/08/24	1	71.40	1	72.20	70.60	0	2,000	0.00%
2022/08/23	3	71.93	2	72.60	71.90	1	2,133	0.05%
2022/08/19	2	72.50	2.1	72.56	72.90	-0.1	2,264	0.00%
2022/08/18	0.1	70.12	0	0.00	71.80	0.1	2,270	0.00%
2022/08/17	0	71.75	0	0.00	71.80	0	2,275	0.00%
2022/08/16	1	71.50	4	71.83	71.30	-3	2,298	-0.13%
2022/08/15	2	70.50	0	0.00	71.50	2	2,292	0.09%
2022/08/12	0	0.00	2	69.40	69.70	-2	2,291	-0.09%
2022/08/11	1	68.30	1	68.60	68.40	0	2,312	0.00%
2022/08/10	3	67.00	0	0.00	66.90	3	2,370	0.13%
2022/08/09	1	67.00	1	67.50	67.70	0	2,407	0.00%
2022/08/08	2	67.50	0	0.00	67.90	2	2,437	0.08%
2022/08/05	2	67.35	0	0.00	67.20	2	2,473	0.08%
2022/08/04	5.1	65.86	2	66.05	66.20	3.1	2,508	0.12%
2022/08/03	4	67.73	0	0.00	67.70	4	2,480	0.16%
2022/08/02	3	69.60	3	69.17	69.50	0	2,488	0.00%
2022/08/01	0	71.53	0	0.00	71.00	0	2,490	0.00%
2022/07/29	3	72.40	3	73.33	73.30	0	2,503	0.00%
2022/07/28	5	68.90	1	69.00	70.50	4	2,511	0.16%
2022/07/27	5.1	68.15	5	67.72	69.80	0.1	2,512	0.00%
2022/07/26	2	73.55	0	0.00	72.90	2	2,463	0.08%
2022/07/22	5	75.50	0	0.00	75.10	5	2,792	0.18%
2022/07/21	4	75.75	11	76.35	76.40	-7	2,868	-0.24%
2022/07/20	1	74.30	3	75.23	74.20	-2	2,879	-0.07%
2022/07/19	0.1	72.60	0	0.00	73.10	0.1	2,896	0.00%
2022/07/18	0	0.00	1	72.30	73.40	-1	2,952	-0.03%
2022/07/15	1	72.10	0	0.00	72.10	1	3,008	0.03%
2022/07/13	0	69.20	0	0.00	69.10	0	3,037	0.00%
2022/07/12	10	67.00	0	0.00	66.70	10	3,056	0.33%
2022/07/11	23	70.13	16	70.53	70.90	7	3,063	0.23%
2022/07/08	1	71.50	0	0.00	71.30	1	3,071	0.03%
2022/07/07	2	66.40	0	0.00	68.60	2	3,060	0.07%
2022/07/06	0	68.50	1	70.10	67.30	-1	3,096	-0.03%
2022/07/05	0	68.60	0	0.00	68.30	0	3,129	0.00%
2022/07/04	0	0.00	1	68.20	67.10	-1	3,235	-0.03%
2022/07/01	2	69.35	1	70.70	67.10	1	3,274	0.03%
2022/06/30	1.1	72.27	0	0.00	72.00	1.1	3,220	0.03%
2022/06/29	2	74.40	2	75.00	75.20	0	3,193	0.00%
2022/06/28	2	75.85	1	75.70	75.50	1	3,203	0.03%
2022/06/27	0	0.00	1	79.90	79.90	-1	3,189	-0.03%
2022/06/24	1	76.80	1	77.50	77.50	0	3,201	0.00%
2022/06/23	2.1	77.32	6	78.27	77.00	-3.9	3,177	-0.12%
2022/06/22	3	81.87	0	0.00	81.60	3	3,127	0.10%
2022/06/21	0	0.00	1	85.30	85.90	-1	3,089	-0.03%
2022/06/20	4	84.50	2	85.60	83.50	2	3,079	0.06%
2022/06/16	3	92.07	1	90.90	90.60	2	3,011	0.07%
2022/06/15	1	93.70	1	94.00	94.40	0	3,008	0.00%
2022/06/13	0	92.90	1	92.70	92.60	-1	3,035	-0.03%
2022/06/10	2	96.60	0	0.00	96.20	2	3,044	0.07%
2022/06/09	0	0.00	2	97.30	97.50	-2	3,054	-0.07%
2022/06/08	1	97.00	1	97.90	96.90	0	3,085	0.00%
2022/06/07	2	97.25	2	98.00	98.40	0	3,118	0.00%
2022/06/06	2	98.50	3	98.47	98.20	-1	3,115	-0.03%
2022/06/02	2	97.65	0	0.00	98.00	2	3,070	0.07%
2022/06/01	2	98.10	5	98.18	97.70	-3	3,071	-0.10%
2022/05/31	13	97.16	10	97.66	97.10	3	3,024	0.10%
2022/05/30	10	95.11	11	94.75	95.30	-1	2,893	-0.03%
2022/05/27	3	89.40	3	89.93	90.00	0	2,802	0.00%
2022/05/26	0	0.00	2	87.60	86.90	-2	2,780	-0.07%
2022/05/25	0	87.40	0	0.00	88.00	0	2,774	0.00%
2022/05/24	0	87.90	0	0.00	86.20	0	2,787	0.00%
2022/05/20	3	90.67	2	90.60	90.80	1	2,775	0.04%
2022/05/19	1	89.20	0	0.00	89.60	1	2,767	0.04%
2022/05/18	1	92.00	2	92.60	92.00	-1	2,746	-0.04%
2022/05/17	2	91.55	3	91.60	92.70	-1	2,701	-0.04%
2022/05/16	1	90.20	2	90.90	89.70	-1	2,711	-0.04%
2022/05/13	5	91.04	4	91.28	90.80	1	2,769	0.04%
2022/05/12	4	90.40	5	90.12	89.80	-1	2,824	-0.04%
2022/05/11	0	88.70	1	88.80	88.60	-1	2,817	-0.04%
2022/05/10	1	87.50	1	86.10	88.00	0	2,836	0.00%
2022/05/06	3.2	90.00	2	89.10	90.50	1.2	2,837	0.04%
2022/05/05	5	92.04	5	92.44	92.70	0	2,808	0.00%
2022/05/04	1	90.00	1	89.30	90.50	0	2,774	0.00%
2022/05/03	1	88.00	2	88.60	89.10	-1	2,749	-0.04%
2022/04/29	2.1	86.48	4	87.63	86.80	-1.9	2,698	-0.07%
2022/04/28	12	85.40	9	86.36	83.40	3	2,581	0.12%
2022/04/27	5	88.76	1.3	90.88	88.60	3.7	2,381	0.16%
2022/04/26	3	93.60	1	95.30	93.10	2	2,319	0.09%
2022/04/25	3.1	94.47	5	94.32	93.60	-1.9	2,307	-0.08%
2022/04/22	4	96.83	4.4	96.17	96.80	-0.4	2,295	-0.02%
2022/04/21	2	95.60	0	0.00	96.00	2	2,266	0.09%
2022/04/20	1	92.60	0	0.00	92.60	1	2,261	0.04%
2022/04/19	1.5	91.83	0	0.00	91.20	1.5	2,344	0.06%
2022/04/18	0	91.90	1	92.00	91.20	-1	2,348	-0.04%
2022/04/15	2	93.50	0.1	92.80	92.60	1.9	2,333	0.08%
2022/04/13	1	96.30	0	0.00	97.40	1	2,390	0.04%
2022/04/12	1	96.70	2	98.10	95.80	-1	2,409	-0.04%
2022/04/11	8.1	97.63	2	97.10	96.70	6.1	2,395	0.25%
2022/04/08	5.2	99.68	3	99.10	99.40	2.2	2,332	0.10%
2022/04/07	7	105.64	3.5	104.78	101.50	3.5	2,220	0.16%
2022/04/06	1	109.51	1	110.00	110.50	0	2,180	0.00%
2022/04/01	3	111.00	1.3	112.13	112.50	1.7	2,221	0.07%
2022/03/31	3	114.17	1	114.50	113.50	2	2,289	0.09%
2022/03/30	4	117.75	1	118.00	117.50	3	2,309	0.13%
2022/03/29	2	119.75	6	119.50	119.50	-4	2,310	-0.17%
2022/03/28	8	116.50	3	115.17	117.00	5	2,295	0.22%
2022/03/25	4	116.63	7	116.93	116.00	-3	2,297	-0.13%
2022/03/24	4	118.50	2	119.00	119.00	2	2,301	0.09%
2022/03/23	2	120.00	11	119.91	120.00	-9	2,331	-0.39%
2022/03/22	0.2	119.00	0	0.00	119.00	0.2	2,339	0.01%
2022/03/21	0	118.54	1	119.50	118.50	-1	2,362	-0.04%
2022/03/18	2	118.00	0	0.00	117.00	2	2,383	0.08%
2022/03/17	7	118.29	0	0.00	118.00	7	2,410	0.29%
2022/03/16	0	0.00	1	115.00	114.50	-1	2,428	-0.04%
2022/03/15	2	113.75	1	113.50	113.00	1	2,443	0.04%
2022/03/14	6	117.50	18	115.72	118.00	-12	2,460	-0.49%
2022/03/11	21	113.69	8	115.06	113.50	13	2,474	0.53%
2022/03/10	1	115.50	14	116.93	115.00	-13	2,469	-0.53%
2022/03/09	2	108.75	0	0.00	109.00	2	2,459	0.08%
2022/03/08	1.2	112.75	1	114.00	111.50	0.2	2,530	0.01%
2022/03/07	3	111.83	2	112.00	112.50	1	2,599	0.04%
2022/03/04	0	0.00	1	116.50	116.50	-1	2,875	-0.03%
2022/03/03	0	116.50	0	0.00	116.00	0	3,125	0.00%
2022/03/02	2	114.50	1	113.50	116.00	1	3,225	0.03%
2022/02/25	0	114.50	0	0.00	111.50	0	3,617	0.00%
2022/02/24	3.1	111.87	13	110.50	110.00	-9.9	3,742	-0.26%
2022/02/23	2.2	115.04	1	115.50	116.00	1.2	3,847	0.03%
2022/02/22	2.2	115.31	2	116.00	115.00	0.2	3,968	0.00%
2022/02/21	2.1	118.05	2	118.50	119.00	0.1	4,015	0.00%
2022/02/18	1	116.00	2	118.00	119.00	-1	4,053	-0.02%
2022/02/17	14	117.46	4	118.00	117.50	10	4,102	0.24%
2022/02/16	2.4	118.54	2	119.00	118.50	0.4	4,114	0.01%
2022/02/15	4	117.12	3	117.33	116.50	1	4,094	0.02%
2022/02/14	9.1	118.69	3	119.00	117.50	6.1	4,050	0.15%
2022/02/11	3.1	127.06	5.1	128.10	127.00	-2	4,009	-0.05%
2022/02/10	5	129.20	0	0.00	129.00	5	3,985	0.13%
2022/02/09	2	131.25	6	130.83	131.50	-4	3,988	-0.10%
2022/02/08	7.2	132.51	4	132.00	133.50	3.2	4,011	0.08%
2022/02/07	2	126.50	2.1	126.79	127.50	-0.1	4,134	0.00%
2022/01/26	1	126.50	1	126.50	127.00	0	4,228	0.00%
2022/01/25	2	127.25	1	124.00	123.50	1	4,338	0.02%
2022/01/24	1.3	124.85	2	125.50	127.00	-0.7	4,423	-0.02%
2022/01/21	2	129.25	2	128.25	127.00	0	4,646	0.00%
2022/01/20	2.1	129.79	0	0.00	130.50	2.1	4,925	0.04%
2022/01/18	1	130.50	0.2	129.50	127.50	0.9	5,183	0.02%
2022/01/17	4	126.50	4	127.00	130.00	0	5,211	0.00%
2022/01/14	1.2	129.11	1	126.00	129.50	0.2	5,238	0.00%
2022/01/13	6.3	127.05	6	126.17	128.00	0.3	5,292	0.01%
2022/01/12	0	125.50	0	0.00	125.50	0	5,289	0.00%
2022/01/11	0	0.00	1.1	127.57	126.00	-1.1	5,228	-0.02%
2022/01/10	5	130.00	4	130.38	130.00	1	5,200	0.02%
2022/01/07	4.1	130.46	0	0.00	130.00	4.1	5,196	0.08%
2022/01/06	5.2	134.31	1	135.50	134.00	4.2	5,158	0.08%
2022/01/05	4.2	138.19	1	139.50	139.50	3.2	5,139	0.06%
2022/01/04	2	140.50	0	0.00	140.50	2	5,150	0.04%
2022/01/03	0	0.00	1	145.01	146.00	-1	5,189	-0.02%
2021/12/30	0.3	144.00	0.2	144.00	144.00	0.1	5,258	0.00%
2021/12/29	0	0.00	7	144.71	145.00	-7	5,343	-0.13%
2021/12/28	0.1	148.00	1	147.50	148.00	-0.9	5,345	-0.02%
2021/12/27	6	147.25	9	147.67	148.50	-3	5,321	-0.06%
2021/12/24	1.2	145.50	9.1	145.12	145.50	-7.9	5,259	-0.15%
2021/12/23	9	142.44	6	143.67	143.00	3	5,230	0.06%
2021/12/22	0	0.00	2	142.00	141.00	-2	5,230	-0.04%
2021/12/21	0	140.50	0.2	140.50	140.50	-0.2	5,236	0.00%
2021/12/20	0	0.00	3	139.50	136.50	-3	5,235	-0.06%
2021/12/17	7	138.14	4	138.00	137.50	3	5,243	0.06%
2021/12/16	0	0.00	1	141.00	142.50	-1	5,243	-0.02%
2021/12/15	1	140.00	5	139.80	139.50	-4	5,241	-0.08%
2021/12/14	5.5	138.82	2	139.00	138.00	3.5	5,245	0.07%
2021/12/13	2.3	142.85	2	142.05	143.50	0.2	5,252	0.00%
2021/12/10	2.2	140.00	1	140.50	140.00	1.2	5,266	0.02%
2021/12/09	4	145.25	3.1	147.47	144.00	0.9	5,245	0.02%
2021/12/08	10	146.00	29	146.91	145.00	-19	5,234	-0.36%
2021/12/07	5	143.70	6	142.08	143.50	-1	5,226	-0.02%
2021/12/06	21	144.45	2	145.75	143.50	19	5,228	0.36%
2021/12/03	1	147.00	1	149.00	147.50	0	5,283	0.00%
2021/12/02	9	148.28	7	146.50	144.50	2	5,283	0.04%
2021/12/01	10	151.55	11	152.14	152.00	-1	5,229	-0.02%
2021/11/30	34.2	157.98	30.3	155.91	153.00	3.9	5,197	0.08%
2021/11/29	22	147.84	31.7	148.91	153.00	-9.7	5,019	-0.19%
2021/11/26	12.7	145.04	15.1	144.51	145.00	-2.4	4,902	-0.05%
2021/11/25	31	152.26	31	151.11	146.00	0	4,822	0.00%
2021/11/24	25	148.30	38.5	148.97	149.50	-13.5	4,623	-0.29%
2021/11/23	25.4	146.00	22.2	145.52	144.00	3.2	4,441	0.07%
2021/11/22	18.4	143.54	17.3	144.72	146.00	1.1	4,339	0.02%
2021/11/19	12.5	139.98	9.2	140.76	141.00	3.3	4,264	0.08%
2021/11/18	1.2	134.83	2.1	136.05	136.00	-0.9	4,195	-0.02%
2021/11/17	1	135.00	7	133.43	134.50	-6	4,166	-0.14%
2021/11/16	9	137.39	2	135.75	134.00	7	4,142	0.17%
2021/11/15	1	136.50	6	136.00	135.00	-5	4,102	-0.12%
2021/11/12	3	132.67	33.1	132.61	134.00	-30.1	4,094	-0.74%
2021/11/11	5	132.60	1	133.00	132.50	4	4,081	0.10%
2021/11/10	1	134.50	1.1	134.23	136.00	-0.1	4,047	0.00%
2021/11/09	0	133.00	2	132.00	132.00	-2	4,013	-0.05%
2021/11/08	2	131.25	3	132.50	133.00	-1	4,025	-0.02%
2021/11/05	9	133.72	6	133.58	134.00	3	4,010	0.08%
2021/11/04	45.2	134.77	49.2	139.18	132.50	-4	4,007	-0.10%
2021/11/03	8	140.63	9.2	140.92	140.00	-1.2	3,876	-0.03%
2021/11/02	6	138.67	19	138.76	137.50	-13	3,798	-0.34%
2021/11/01	20	144.23	20.3	143.96	144.50	-0.3	3,692	-0.01%
2021/10/29	21.1	143.73	21	143.12	140.50	0.1	3,613	0.00%
2021/10/28	50.2	144.58	44.1	144.43	144.00	6.1	3,397	0.18%
2021/10/27	26	137.50	32	137.72	139.50	-6	3,132	-0.19%
2021/10/26	6.1	134.13	6	133.00	132.00	0.1	2,953	0.00%
2021/10/25	6	132.83	3.1	132.84	133.00	2.9	2,937	0.10%
2021/10/22	9	130.89	10.5	131.33	133.00	-1.5	2,987	-0.05%
2021/10/21	18.1	129.89	18.2	130.96	128.50	-0.1	3,017	0.00%
2021/10/20	0.1	129.50	3.3	127.80	127.50	-3.2	2,976	-0.11%
2021/10/19	3	125.33	3	125.00	124.50	0	3,046	0.00%
2021/10/18	4	120.75	1	120.50	121.00	3	3,146	0.10%
2021/10/15	0	0.00	3.3	121.39	121.50	-3.3	3,215	-0.10%
2021/10/14	5	118.70	6.3	118.48	120.00	-1.3	3,266	-0.04%
2021/10/13	3	118.67	2	119.50	118.50	1	3,278	0.03%
2021/10/12	16	125.41	1	123.50	122.50	15	3,267	0.46%
2021/10/08	26	126.63	15.1	126.74	127.50	10.9	3,256	0.33%
2021/10/07	2	126.00	13	120.35	126.50	-11	3,223	-0.34%
2021/10/06	23	117.13	11	119.23	115.00	12	3,256	0.37%
2021/10/05	0	112.50	1	113.00	117.00	-1	3,421	-0.03%
2021/10/04	2.2	116.58	1	117.00	115.00	1.2	3,486	0.04%
2021/10/01	1	113.00	1	113.50	115.00	0	3,669	0.00%
2021/09/30	2	119.50	8	119.06	118.00	-6	3,928	-0.15%
2021/09/29	1	117.00	18	117.11	117.00	-17	3,978	-0.43%
2021/09/28	4	120.75	26	120.90	121.00	-22	4,055	-0.54%
2021/09/27	1	126.50	1.2	126.58	124.50	-0.2	4,134	0.00%
2021/09/24	1	125.50	2.3	124.00	124.00	-1.3	4,191	-0.03%
2021/09/23	3	123.17	2	124.00	121.50	1	4,429	0.02%
2021/09/22	2	123.75	1	126.00	124.50	1	4,473	0.02%
2021/09/17	5	124.90	3	124.17	125.50	2	4,586	0.04%
2021/09/16	17	125.18	18	125.22	123.50	-1	4,857	-0.02%
2021/09/15	10.1	125.59	4	125.00	124.00	6.1	4,942	0.12%
2021/09/14	14.1	129.72	13	129.85	129.50	1.1	4,986	0.02%
2021/09/13	1.7	130.41	1	130.50	130.50	0.7	5,019	0.01%
2021/09/09	3	131.83	2	132.48	133.00	1	5,018	0.02%
2021/09/08	1.3	132.04	0	0.00	127.50	1.3	5,018	0.03%
2021/09/07	2	135.00	4	134.13	137.00	-2	4,964	-0.04%
2021/09/06	10.2	138.22	7.1	138.20	136.50	3.1	4,959	0.06%
2021/09/03	15	137.93	1	138.50	138.00	14	4,965	0.28%
2021/09/02	19.1	137.52	3	137.50	139.50	16.1	5,163	0.31%
2021/09/01	4	136.25	6.8	137.14	139.50	-2.8	5,078	-0.05%
2021/08/31	0	0.00	13	128.04	127.00	-13	4,951	-0.26%
2021/08/30	11	130.05	0.3	130.00	127.00	10.7	4,956	0.22%
2021/08/27	5	124.90	0	0.00	124.50	5	4,946	0.10%
2021/08/26	6	128.00	1.7	127.30	126.00	4.3	4,942	0.09%
2021/08/25	31.3	126.53	6.7	128.58	129.00	24.6	4,943	0.50%
2021/08/24	3	123.00	5	122.30	123.50	-2	4,941	-0.04%
2021/08/23	5	119.20	4.1	119.89	121.00	0.9	4,923	0.02%
2021/08/20	1	114.00	1.2	113.02	113.00	-0.2	4,940	0.00%
2021/08/19	2.4	112.61	2	113.00	111.50	0.4	4,983	0.01%
2021/08/18	3.1	114.13	0	117.00	118.00	3.1	4,995	0.06%
2021/08/17	0.2	114.77	0	0.00	112.00	0.2	5,024	0.00%
2021/08/16	2	115.25	2.5	116.60	118.00	-0.5	5,022	-0.01%
2021/08/13	1.4	120.95	3	121.67	118.50	-1.6	5,022	-0.03%
2021/08/12	2.3	125.56	0	0.00	126.00	2.3	5,011	0.05%
2021/08/11	2.1	124.00	2	126.00	123.00	0.1	4,985	0.00%
2021/08/10	2.3	125.42	3	125.83	125.00	-0.7	4,986	-0.01%
2021/08/09	1.4	130.88	3	131.50	129.50	-1.6	4,977	-0.03%
2021/08/06	2.4	133.52	2	133.00	131.50	0.4	4,979	0.01%
2021/08/05	3.1	135.16	2	135.75	134.50	1.1	5,001	0.02%
2021/08/04	2	138.25	4	137.75	138.00	-2	5,041	-0.04%
2021/08/03	2	135.50	0	0.00	135.50	2	5,073	0.04%
2021/08/02	3.1	133.37	8	134.19	134.00	-4.9	5,068	-0.10%
2021/07/30	5	137.70	4	140.13	136.50	1	5,073	0.02%
2021/07/29	2	134.00	0	0.00	135.00	2	5,035	0.04%
2021/07/28	1	133.00	18	133.06	133.50	-17	5,076	-0.33%
2021/07/27	34	142.57	35	140.39	138.00	-1	5,070	-0.02%
2021/07/26	12.1	142.96	9	141.61	141.50	3.1	5,027	0.06%
2021/07/23	32	144.16	35	142.76	142.00	-3	5,033	-0.06%
2021/07/22	29	148.67	31.7	147.69	149.50	-2.7	4,950	-0.05%
2021/07/21	4	142.00	4.8	143.23	142.00	-0.8	4,875	-0.02%
2021/07/20	7.5	139.86	1	138.00	137.50	6.5	4,829	0.13%
2021/07/19	8	144.38	12.2	144.16	144.00	-4.2	4,785	-0.09%
2021/07/16	10.3	144.94	11.2	144.49	144.00	-0.9	4,825	-0.02%
2021/07/15	6.2	143.68	8.2	144.78	145.00	-2	4,833	-0.04%
2021/07/14	8	144.63	8	146.63	146.00	0	4,827	0.00%
2021/07/13	18.1	147.91	8	145.31	144.50	10.1	4,812	0.21%
2021/07/12	43.3	148.35	39	149.17	148.00	4.3	4,717	0.09%
2021/07/09	20.3	146.09	20	144.68	141.50	0.3	4,507	0.01%
2021/07/08	38.1	144.84	38	143.99	145.00	0.1	4,467	0.00%
2021/07/07	65.7	145.28	42.6	145.70	147.50	23.2	4,330	0.53%
2021/07/06	5.5	138.14	9	137.00	139.50	-3.5	4,123	-0.08%
2021/07/05	34.1	139.57	24	139.17	138.50	10.1	4,189	0.24%
2021/07/02	17	132.82	23	135.37	139.50	-6	4,220	-0.14%
2021/07/01	3	133.33	23.1	131.37	130.00	-20.1	4,303	-0.47%
2021/06/30	39	138.85	53.3	135.80	134.00	-14.3	4,291	-0.33%
2021/06/29	31	138.65	5	139.20	139.00	26	4,111	0.63%
2021/06/28	26.2	138.08	19.5	138.33	138.00	6.7	4,153	0.16%
2021/06/25	35	136.76	53	136.63	138.00	-18	4,112	-0.44%
2021/06/24	15.1	125.93	23.6	127.06	130.00	-8.5	3,832	-0.22%
2021/06/23	20.5	126.85	11.5	125.52	127.00	9	3,738	0.24%
2021/06/22	21.5	124.35	20	123.10	123.00	1.5	3,696	0.04%
2021/06/21	9	120.39	9	121.44	122.00	0	3,834	0.00%
2021/06/18	1	122.00	0	0.00	121.50	1	3,841	0.03%
2021/06/17	1	121.50	5	121.40	122.50	-4	3,873	-0.10%
2021/06/16	2	119.75	3	118.83	119.00	-1	3,888	-0.03%
2021/06/15	4	117.38	16.2	118.02	117.50	-12.2	3,890	-0.31%
2021/06/11	23.2	118.85	17	119.56	119.00	6.2	3,876	0.16%
2021/06/10	58	121.47	65	120.78	118.50	-7	3,906	-0.18%
2021/06/09	32.2	116.08	12	117.50	118.00	20.2	3,670	0.55%
2021/06/08	1	115.50	1	114.50	114.50	0	3,674	0.00%
2021/06/07	5	115.10	5	113.90	116.50	0	3,744	0.00%
2021/06/04	2.2	114.59	1	113.50	113.00	1.2	3,756	0.03%
2021/06/03	1	114.00	0	0.00	114.50	1	3,816	0.03%
2021/06/02	5	113.80	5	113.90	113.50	0	3,874	0.00%
2021/06/01	5	116.60	8.1	117.31	117.00	-3.1	3,901	-0.08%
2021/05/31	1.1	113.91	18	112.94	113.50	-16.9	3,878	-0.44%
2021/05/28	8	111.50	6	111.25	112.00	2	3,911	0.05%
2021/05/27	18	106.69	2.1	107.07	107.00	15.9	3,880	0.41%
2021/05/26	1.2	105.00	1	103.50	103.00	0.2	3,853	0.01%
2021/05/25	18	103.69	17.2	104.63	104.50	0.8	3,848	0.02%
2021/05/21	2.2	98.07	5	98.84	99.80	-2.8	3,848	-0.07%
2021/05/20	4	97.15	2	96.25	95.90	2	3,881	0.05%
2021/05/19	1	98.30	0	0.00	98.10	1	3,904	0.03%
2021/05/18	1	94.20	3	96.10	97.80	-2	3,924	-0.05%
2021/05/17	3	94.17	5	92.14	92.80	-2	3,936	-0.05%
2021/05/14	14	97.36	2	95.50	95.50	12	3,964	0.30%
2021/05/13	4	95.50	8	97.91	98.00	-4	4,014	-0.10%
2021/05/12	17	96.79	16.1	98.83	95.60	0.9	4,026	0.02%
2021/05/11	3.5	104.57	15	102.30	100.50	-11.5	4,051	-0.28%
2021/05/10	2	110.50	1	113.00	110.50	1	4,069	0.02%
2021/05/07	1	113.50	4	111.75	113.50	-3	4,138	-0.07%
2021/05/06	3	108.67	0	0.00	107.50	3	4,220	0.07%
2021/05/05	7	111.50	19	113.66	108.50	-12	4,265	-0.28%
2021/05/04	22	115.75	21	115.21	116.00	1	4,283	0.02%
2021/05/03	5.3	115.14	7	115.71	114.00	-1.7	4,400	-0.04%
2021/04/29	13	119.04	3	117.67	117.00	10	4,677	0.21%
2021/04/28	5	121.20	4.2	120.77	121.00	0.8	4,776	0.02%
2021/04/27	14	121.61	6	121.25	119.00	8	4,872	0.16%
2021/04/26	1	118.00	0	0.00	118.00	1	4,872	0.02%
2021/04/23	4	118.63	4	118.13	119.50	0	4,923	0.00%
2021/04/22	11	116.82	13.3	116.15	115.00	-2.3	4,958	-0.05%
2021/04/21	7	119.86	2	120.25	120.00	5	5,009	0.10%
2021/04/20	3	121.50	1.2	121.50	122.00	1.8	5,133	0.04%
2021/04/19	20	119.73	9	119.78	119.00	11	5,202	0.21%
2021/04/16	0	0.00	2.8	121.34	121.50	-2.8	5,415	-0.05%
2021/04/15	5	119.30	1	119.00	119.50	4	5,441	0.07%
2021/04/14	2.2	118.36	5	119.10	121.00	-2.8	5,529	-0.05%
2021/04/13	2.5	118.70	5	120.20	118.50	-2.5	5,637	-0.04%
2021/04/12	9	125.11	7	123.79	122.50	2	5,694	0.04%
2021/04/09	4	126.88	13.5	126.65	127.00	-9.5	5,840	-0.16%
2021/04/08	13	125.19	7	124.14	123.50	6	5,825	0.10%
2021/04/07	11	124.18	9	124.33	126.00	2	5,754	0.03%
2021/04/06	2.1	120.57	1	122.00	120.50	1.1	5,690	0.02%
2021/04/01	3.1	119.64	6	119.33	119.50	-2.9	5,797	-0.05%
2021/03/31	4	117.88	8	117.31	118.50	-4	5,785	-0.07%
2021/03/30	4.1	115.73	11	115.41	116.50	-6.9	5,717	-0.12%
2021/03/29	7.4	112.48	0	0.00	112.50	7.4	5,680	0.13%
2021/03/26	2	111.75	2.7	112.00	112.00	-0.7	5,722	-0.01%
2021/03/25	23	111.41	27	111.28	112.00	-4	5,772	-0.07%
2021/03/24	70	115.41	63	114.02	109.50	7	5,791	0.12%
2021/03/23	4.2	112.52	17	112.26	112.00	-12.9	5,709	-0.23%
2021/03/22	3.2	111.78	5.5	111.27	111.50	-2.3	5,784	-0.04%
2021/03/19	2	109.00	8.5	110.15	110.50	-6.5	5,836	-0.11%
2021/03/18	1	108.00	0	0.00	109.50	1	5,932	0.02%
2021/03/17	2.2	107.72	5	107.80	108.00	-2.8	6,112	-0.05%
2021/03/16	7	107.50	5	107.60	106.50	2	6,317	0.03%
2021/03/15	2.1	107.12	4	108.88	109.00	-1.9	6,760	-0.03%
2021/03/12	5	110.80	8	109.00	108.50	-3	7,093	-0.04%
2021/03/11	5.1	108.11	14.1	107.51	108.50	-9	7,214	-0.13%
2021/03/10	3	101.67	3	101.50	101.50	0	7,238	0.00%
2021/03/09	5.2	99.92	2	99.90	101.00	3.2	7,622	0.04%
2021/03/08	3.3	103.11	4	103.63	102.50	-0.7	7,848	-0.01%
2021/03/05	6.4	105.76	5	105.10	104.50	1.4	7,796	0.02%
2021/03/04	5	102.60	6	103.83	104.00	-1	7,753	-0.01%
2021/03/03	14	102.21	41	102.60	105.00	-27	7,735	-0.35%
2021/03/02	3	105.50	5	106.30	105.00	-2	7,699	-0.03%
2021/02/26	13	107.69	5	106.80	106.50	8	7,694	0.10%
2021/02/25	2.2	109.73	5	109.10	109.50	-2.8	7,684	-0.04%
2021/02/24	18	111.36	28	112.50	110.00	-10	7,690	-0.13%
2021/02/23	31	112.15	11	111.68	111.50	20	7,681	0.26%
2021/02/22	3	112.33	3	112.83	114.00	0	7,673	0.00%
2021/02/19	13	110.38	12	110.83	111.50	1	7,665	0.01%
2021/02/18	21	109.38	11	108.50	111.50	10	7,733	0.13%
2021/02/17	3	107.83	10.1	108.20	109.00	-7.1	7,986	-0.09%
2021/02/05	9.6	105.21	10	105.05	105.00	-0.4	8,015	0.00%
2021/02/04	19.2	105.54	23	105.39	108.00	-3.8	8,012	-0.05%
2021/02/03	32	109.06	24	108.15	109.00	8	7,949	0.10%
2021/02/02	42.1	108.90	16.1	109.73	112.00	26	7,925	0.33%
2021/02/01	3	104.33	9	104.00	104.00	-6	7,858	-0.08%
2021/01/29	8	106.63	4	107.50	105.00	4	7,841	0.05%
2021/01/28	64.1	110.79	76	108.96	109.00	-11.9	7,804	-0.15%
2021/01/27	31	117.73	15	116.23	115.50	16	7,699	0.21%
2021/01/26	12	118.29	13	118.35	118.00	-1	7,632	-0.01%
2021/01/25	75.1	119.59	70	119.72	118.00	5.1	7,552	0.07%
2021/01/22	108.1	120.14	113	119.27	121.00	-4.9	7,354	-0.07%	大買/大賣/
2021/01/21	69	116.86	65	116.49	114.00	4	7,047	0.06%
2021/01/20	60	115.23	56	115.63	113.50	4	6,902	0.06%
2021/01/19	16.3	112.86	30.5	112.31	114.00	-14.2	6,779	-0.21%
2021/01/18	29	111.81	20	111.25	111.00	9	6,722	0.13%
2021/01/15	24	116.60	16	116.56	115.00	8	6,654	0.12%
2021/01/14	49	118.52	47.1	119.03	118.00	1.9	6,605	0.03%
2021/01/13	37.1	117.46	40	117.14	117.00	-3	6,487	-0.05%
2021/01/12	15.5	113.97	21	113.88	112.50	-5.5	6,343	-0.09%
2021/01/11	70	119.39	71.1	119.22	117.00	-1.1	6,266	-0.02%
2021/01/08	13	114.65	13.1	114.88	115.00	-0.1	6,027	0.00%
2021/01/07	27	115.44	25	115.46	116.00	2	5,999	0.03%
2021/01/06	36.2	119.28	37	119.07	117.50	-0.8	5,936	-0.01%
2021/01/05	27	118.15	33	118.17	120.00	-6	5,791	-0.10%
2021/01/04	27.9	117.21	35	117.87	118.00	-7.1	5,700	-0.12%
2020/12/31	28.5	113.16	29	113.31	112.00	-0.5	5,499	-0.01%
2020/12/30	18	111.42	18	111.97	112.50	0	5,421	0.00%
2020/12/29	16	111.88	24	110.90	110.00	-8	5,391	-0.15%
2020/12/28	18	111.53	12	110.67	114.00	6	5,294	0.11%
2020/12/25	7	107.79	6	107.92	107.00	1	5,150	0.02%
2020/12/24	15	107.03	4	107.75	108.00	11	5,119	0.21%
2020/12/23	13	105.92	8	106.25	106.00	5	5,085	0.10%
2020/12/22	6	106.92	23	105.61	105.50	-17	5,059	-0.34%
2020/12/21	27	108.15	20	109.28	108.50	7	5,015	0.14%
2020/12/18	9.5	109.63	7	109.86	110.00	2.5	4,935	0.05%
2020/12/17	56	109.53	64	109.53	112.00	-8	4,874	-0.16%
2020/12/16	45	107.58	38	108.26	106.50	7	4,756	0.15%
2020/12/15	24	107.06	34	106.60	106.00	-10	4,649	-0.21%
2020/12/14	61	111.52	57.1	110.80	108.50	3.9	4,551	0.09%
2020/12/11	33	112.53	39.2	113.25	110.00	-6.2	4,439	-0.14%
2020/12/10	35.1	113.93	63.3	113.43	116.00	-28.2	4,266	-0.66%
2020/12/09	56.9	112.92	75	113.45	113.00	-18.1	4,102	-0.44%
2020/12/08	153.1	104.82	103.5	105.10	105.50	49.6	3,639	1.36%	大買/大賣/
2020/12/07	26	99.43	29	99.09	99.30	-3	3,332	-0.09%
2020/12/04	9	97.43	36	97.08	96.50	-27	3,175	-0.85%
2020/12/03	100	101.82	88	100.84	97.90	12	3,079	0.39%
2020/12/02	49	97.74	51	97.96	100.50	-2	2,663	-0.08%
2020/12/01	3	91.17	0	0.00	91.60	3	2,364	0.13%
2020/11/30	3.2	91.42	1	91.60	90.90	2.2	2,360	0.10%
2020/11/27	2	91.55	0	0.00	91.30	2	2,364	0.08%
2020/11/26	1	91.10	5	90.68	91.00	-4	2,349	-0.17%
2020/11/25	4.6	90.15	0	0.00	89.60	4.6	2,317	0.20%
2020/11/24	3	91.47	5	91.48	90.60	-2	2,301	-0.09%
2020/11/23	12.2	91.73	11	91.86	91.20	1.2	2,286	0.05%
2020/11/20	12	91.38	10	91.70	91.60	2	2,272	0.09%
2020/11/19	7.4	91.07	7	90.29	91.10	0.4	2,247	0.02%
2020/11/18	2	89.40	1	90.80	90.80	1	2,244	0.04%
2020/11/17	20.2	92.08	22	91.35	90.20	-1.8	2,236	-0.08%
2020/11/16	79	91.88	81	92.21	91.00	-2	2,185	-0.09%
2020/11/13	10	87.20	5	87.80	88.00	5	1,924	0.26%
2020/11/12	4	86.78	1	87.60	87.60	3	1,883	0.16%
2020/11/11	1	85.00	2	85.35	85.30	-1	1,833	-0.05%
2020/11/10	1.9	85.50	0	0.00	85.50	1.9	1,823	0.10%
2020/11/09	1	87.20	7	86.86	86.90	-6	1,794	-0.33%
2020/11/06	1	85.70	11	86.27	85.50	-10	1,777	-0.56%
2020/11/05	10	85.69	15	85.23	84.90	-5	1,735	-0.29%
2020/11/04	2	83.90	15	83.69	84.00	-13	1,722	-0.75%
2020/11/03	2	82.20	3	82.47	83.20	-1	1,729	-0.06%
2020/11/02	14	80.19	7	80.24	80.20	7	1,735	0.40%
2020/10/30	4	82.03	2	81.45	80.60	2	1,733	0.12%
2020/10/29	1	81.50	0	0.00	81.80	1	1,741	0.06%
2020/10/28	1	82.60	1	84.10	82.60	0	1,752	0.00%
2020/10/27	3	82.87	1	83.80	83.40	2	1,779	0.11%
2020/10/26	0.5	84.18	0	0.00	83.50	0.5	1,798	0.03%
2020/10/23	0	0.00	2	85.30	85.20	-2	1,818	-0.11%
2020/10/22	1	84.40	0	0.00	84.00	1	1,862	0.05%
2020/10/21	6.2	84.97	0	0.00	84.20	6.2	1,880	0.33%
2020/10/19	3.5	84.53	2	85.70	84.70	1.5	1,935	0.08%
2020/10/16	3	85.50	4	85.30	83.90	-1	1,926	-0.05%
2020/10/15	5	84.64	11	84.64	84.90	-6	1,931	-0.31%
2020/10/14	18	85.62	29	86.27	85.60	-11	1,940	-0.57%
2020/10/13	2	83.80	0	0.00	84.10	2	1,924	0.10%
2020/10/12	20	85.22	5.5	84.89	84.40	14.5	1,929	0.75%
2020/10/08	4	84.25	3	83.57	84.00	1	1,938	0.05%
2020/10/07	3	80.77	8	83.69	84.10	-5	1,945	-0.26%
2020/10/06	1	81.90	23	82.62	81.20	-22	1,934	-1.14%
2020/10/05	0	0.00	2	81.05	81.10	-2	1,975	-0.10%
2020/09/29	6	76.65	1	75.90	75.90	5	2,234	0.22%
2020/09/28	6	76.37	0	0.00	77.10	6	2,289	0.26%
2020/09/25	3	76.17	1	78.90	75.80	2	2,348	0.09%
2020/09/24	8	80.01	0	0.00	78.90	8	2,365	0.34%
2020/09/23	0	0.00	1	81.70	82.60	-1	2,393	-0.04%
2020/09/22	6	81.95	10	82.59	81.30	-4	2,470	-0.16%
2020/09/21	0.8	83.20	0	0.00	83.20	0.8	2,486	0.03%
2020/09/18	1	84.30	0	0.00	84.10	1	2,522	0.04%
2020/09/17	5.2	85.18	7	85.39	84.40	-1.8	2,538	-0.07%
2020/09/16	15	85.50	10	84.43	85.30	5	2,542	0.20%
2020/09/15	5	84.26	4	84.15	85.10	1	2,546	0.04%
2020/09/14	18	84.32	30	84.82	82.90	-12	2,537	-0.47%
2020/09/11	16	83.23	19	83.33	83.30	-3	2,491	-0.12%
2020/09/10	1	81.00	9.3	81.37	82.40	-8.3	2,451	-0.34%
2020/09/09	1	78.20	2	78.20	78.80	-1	2,443	-0.04%
2020/09/08	0.3	76.70	0	0.00	77.10	0.3	2,456	0.01%
2020/09/07	3	78.07	0	0.00	77.10	3	2,479	0.12%
2020/09/04	2	77.75	1	78.00	79.50	1	2,526	0.04%
2020/09/03	1	79.60	1	80.10	79.70	0	2,543	0.00%
2020/09/02	1	79.80	1	79.40	80.10	0	2,552	0.00%
2020/09/01	1	78.20	0	0.00	78.20	1	2,564	0.04%
2020/08/31	0	0.00	1	77.50	77.10	-1	2,611	-0.04%
2020/08/28	0	0.00	1	77.90	77.80	-1	2,695	-0.04%
2020/08/27	1	79.10	4	78.50	78.30	-3	2,808	-0.11%
2020/08/26	1	79.30	1	79.70	79.80	0	2,835	0.00%
2020/08/25	0	0.00	0.6	77.30	77.30	-0.6	2,860	-0.02%
2020/08/24	1	75.90	1	76.20	76.10	0	2,880	0.00%
2020/08/21	8	75.84	2	76.25	76.00	6	2,878	0.21%
2020/08/20	4	75.50	6.5	75.53	75.50	-2.5	2,877	-0.09%
2020/08/19	3	83.03	1	83.50	81.20	2	2,846	0.07%
2020/08/18	12	83.52	9	83.73	83.60	3	2,860	0.10%
2020/08/17	1	86.00	1	86.10	85.60	0	2,879	0.00%
2020/08/12	1	85.30	0	0.00	85.70	1	2,999	0.03%
2020/08/11	0	0.00	3	86.77	86.40	-3	3,031	-0.10%
2020/08/10	4	86.10	0	0.00	85.70	4	3,052	0.13%
2020/08/07	5	87.82	4	88.35	88.70	1	3,063	0.03%
2020/08/06	7	87.61	11	87.20	87.20	-4	3,090	-0.13%
2020/08/05	1.1	88.34	0	0.00	88.70	1.1	3,136	0.04%
2020/08/04	0	0.00	1	87.80	87.80	-1	3,312	-0.03%
2020/08/03	5	86.02	11	85.95	86.20	-6	3,444	-0.17%
2020/07/31	10	85.23	0	0.00	86.40	10	3,458	0.29%
2020/07/30	2	85.95	2	86.65	85.80	0	3,464	0.00%
2020/07/29	4	85.63	0	0.00	85.00	4	3,462	0.12%
2020/07/28	23	88.64	48	85.11	85.40	-25	3,470	-0.72%
2020/07/27	9	89.24	13	88.43	88.50	-4	3,445	-0.12%
2020/07/24	28	91.12	3	89.77	89.60	25	3,484	0.72%
2020/07/23	10	93.68	3	93.60	93.30	7	3,450	0.20%
2020/07/22	1	94.40	3	94.33	94.50	-2	3,462	-0.06%
2020/07/21	3	93.37	0	0.00	94.30	3	3,462	0.09%
2020/07/20	1.4	91.66	0	0.00	91.80	1.4	3,476	0.04%
2020/07/17	5	95.14	25.5	95.70	94.00	-20.5	3,474	-0.59%
2020/07/16	14	92.67	1	92.90	92.60	13	3,453	0.38%
2020/07/15	21	95.09	35	96.26	93.90	-14	3,453	-0.41%
2020/07/14	8	95.15	1	95.80	94.10	7	3,496	0.20%
2020/07/13	5	96.50	2	96.95	96.30	3	3,483	0.09%
2020/07/10	33	96.08	8	96.48	95.80	25	3,479	0.72%
2020/07/09	47	99.49	13	99.55	98.60	34	3,429	0.99%
2020/07/08	23	98.73	17	99.38	100.50	6	3,301	0.18%
2020/07/07	23	96.88	17	95.20	94.80	6	3,158	0.19%
2020/07/06	5	96.06	6.4	94.83	96.80	-1.4	3,113	-0.05%
2020/07/03	3.4	92.76	2	93.00	92.50	1.4	3,065	0.05%
2020/07/02	4	93.10	4	93.03	93.10	0	3,086	0.00%
2020/07/01	4.1	90.98	8	92.70	91.70	-3.9	3,079	-0.13%
2020/06/30	3	90.17	2.4	90.54	91.50	0.6	3,039	0.02%
2020/06/29	1	90.10	2	89.75	89.20	-1	3,022	-0.03%
2020/06/24	0	0.00	2	90.60	91.30	-2	3,010	-0.07%
2020/06/23	0	89.80	0	0.00	89.80	0	3,043	0.00%
2020/06/22	2	91.80	2	92.20	90.60	0	3,060	0.00%
2020/06/19	0	0.00	2	91.15	90.00	-2	3,076	-0.07%
2020/06/17	2	89.65	2	89.35	88.70	0	3,127	0.00%
2020/06/16	0	0.00	1.5	89.63	89.10	-1.5	3,140	-0.05%
2020/06/15	4.2	87.12	5	87.94	86.60	-0.8	3,166	-0.03%
2020/06/12	4	84.33	4	86.18	88.30	0	3,189	0.00%
2020/06/11	5	87.58	7	88.96	86.40	-2	3,202	-0.06%
2020/06/10	7	90.29	14	89.94	90.60	-7	3,214	-0.22%
2020/06/09	1	89.60	0	0.00	89.00	1	3,267	0.03%
2020/06/08	3	89.90	28	90.73	89.40	-25	3,324	-0.75%
2020/06/05	8	91.05	8.2	90.65	90.20	-0.2	3,323	-0.01%
2020/06/04	4	89.73	12.3	89.31	90.40	-8.3	3,328	-0.25%
2020/06/03	9	87.79	15	88.31	87.00	-6	3,335	-0.18%
2020/06/02	5	87.04	2	87.40	86.00	3	3,238	0.09%
2020/06/01	22	85.59	3.2	86.03	86.90	18.8	3,231	0.58%
2020/05/29	3	85.80	0	0.00	84.00	3	3,219	0.09%
2020/05/28	1	86.20	5	86.30	86.60	-4	3,202	-0.12%
2020/05/27	0	0.00	8.3	86.81	86.10	-8.3	3,212	-0.26%
2020/05/26	4	85.50	3	86.03	84.60	1	3,224	0.03%
2020/05/25	6	83.38	5	82.70	85.90	1	3,221	0.03%
2020/05/22	14	84.01	5	83.16	83.00	9	3,210	0.28%
2020/05/21	16.2	85.20	9	85.78	86.00	7.2	3,199	0.23%
2020/05/20	19	85.12	9	84.56	84.50	10	3,184	0.31%
2020/05/19	6	86.83	5	87.08	88.30	1	3,155	0.03%
2020/05/18	5	87.88	4	88.75	86.60	1	3,140	0.03%
2020/05/15	3	92.07	2	91.50	90.90	1	3,124	0.03%
2020/05/14	10	95.22	5	94.98	92.20	5	3,128	0.16%
2020/05/13	11	95.42	14	96.19	97.00	-3	3,139	-0.10%
2020/05/12	8	97.63	11	97.28	95.60	-3	3,172	-0.09%
2020/05/11	34.5	97.79	46.2	97.85	97.80	-11.7	3,194	-0.37%
2020/05/08	33	92.76	9.3	92.24	94.00	23.7	3,056	0.78%
2020/05/07	1	87.40	3	88.40	88.00	-2	2,961	-0.07%
2020/05/06	6	87.53	1	87.40	86.50	5	2,959	0.17%
2020/05/05	6	88.63	2	88.55	87.70	4	2,954	0.14%
2020/05/04	0	0.00	3	88.40	88.90	-3	2,988	-0.10%
2020/04/30	0.5	89.20	3	88.87	88.80	-2.5	2,969	-0.08%
2020/04/29	16	89.38	7	88.67	88.20	9	2,978	0.30%
2020/04/28	0	0.00	4	87.60	87.40	-4	2,957	-0.14%
2020/04/27	4	87.00	2	87.10	87.10	2	3,012	0.07%
2020/04/24	1	86.20	0	0.00	85.60	1	3,001	0.03%
2020/04/23	2	86.30	3	86.87	86.10	-1	3,019	-0.03%
2020/04/22	0.2	85.30	2	85.00	85.60	-1.8	3,046	-0.06%
2020/04/21	6	85.25	6	84.12	83.80	0	3,051	0.00%
2020/04/20	3	86.10	6	87.35	87.40	-3	3,049	-0.10%
2020/04/17	6	87.67	6	88.15	86.00	0	3,043	0.00%
2020/04/16	4	86.25	4	85.98	86.00	0	2,991	0.00%
2020/04/15	1.2	86.77	0	0.00	86.60	1.2	3,052	0.04%
2020/04/14	1	85.70	3	86.37	86.50	-2	3,100	-0.06%
2020/04/13	0.1	84.50	4	84.98	84.80	-3.9	3,169	-0.12%
2020/04/10	2	85.15	1	85.30	85.20	1	3,207	0.03%
2020/04/09	5	87.68	1	89.10	84.50	4	3,298	0.12%
2020/04/08	6	86.05	1	87.20	86.30	5	3,357	0.15%
2020/04/07	10	87.08	19	86.69	85.50	-9	3,355	-0.27%
2020/04/01	12	79.41	12	79.91	79.50	0	3,365	0.00%
2020/03/31	2	78.80	3	79.07	78.50	-1	3,387	-0.03%
2020/03/30	1	75.00	1	75.60	78.50	0	3,428	0.00%
2020/03/27	23	80.19	4	80.03	77.50	19	3,409	0.56%
2020/03/26	3	77.10	14	77.29	79.00	-11	3,365	-0.33%
2020/03/25	19	78.48	21	78.22	78.40	-2	3,347	-0.06%
2020/03/24	4	74.60	5	72.34	74.00	-1	3,308	-0.03%
2020/03/23	15	66.32	7	66.71	68.10	8	3,269	0.24%
2020/03/20	8	66.89	9	65.34	67.30	-1	3,285	-0.03%
2020/03/19	3	61.13	4	62.85	61.20	-1	3,256	-0.03%
2020/03/18	3	71.93	2	71.50	67.50	1	3,246	0.03%
2020/03/17	1	72.40	1	73.50	71.00	0	3,283	0.00%
2020/03/16	7	79.40	6	81.22	74.20	1	3,300	0.03%
2020/03/13	30	77.84	26	77.83	82.40	4	3,269	0.12%
2020/03/12	4	84.25	13	87.18	85.00	-9	3,223	-0.28%
2020/03/11	6	93.72	9	92.28	91.10	-3	3,220	-0.09%
2020/03/10	2	93.20	0	0.00	94.20	2	3,338	0.06%
2020/03/09	5	96.54	5	95.12	94.50	0	3,331	0.00%
2020/03/06	2	102.00	2	102.50	101.00	0	3,269	0.00%
2020/03/05	17	103.15	10	103.50	103.50	7	3,327	0.21%
2020/03/04	1	102.50	3	101.33	101.00	-2	3,325	-0.06%
2020/03/03	8	101.63	10.5	102.00	101.50	-2.5	3,336	-0.07%
2020/03/02	2	99.75	2	97.30	99.30	0	3,362	0.00%
2020/02/27	2	99.80	1	102.00	97.90	1	3,407	0.03%
2020/02/26	9	102.11	14	102.25	102.00	-5	3,397	-0.15%
2020/02/25	12	102.88	10	101.75	104.50	2	3,400	0.06%
2020/02/24	10	102.45	7	102.36	102.50	3	3,441	0.09%
2020/02/21	3	105.00	2	105.50	105.00	1	3,497	0.03%
2020/02/20	2	108.50	7.4	108.40	108.00	-5.4	3,545	-0.15%
2020/02/19	7	106.79	4	106.75	107.00	3	3,563	0.08%
2020/02/18	11.4	106.57	9	106.83	106.00	2.4	3,637	0.07%
2020/02/17	11	108.32	0	0.00	107.50	11	3,646	0.30%
2020/02/14	16	111.06	8	111.00	111.00	8	3,699	0.22%
2020/02/13	15	114.27	7	113.29	112.50	8	3,694	0.22%
2020/02/12	5	112.80	7.5	113.93	115.00	-2.5	3,664	-0.07%
2020/02/11	3	105.17	5	107.70	109.00	-2	3,675	-0.05%
2020/02/10	15	105.10	9	105.61	104.00	6	3,760	0.16%
2020/02/07	13	104.96	12	105.88	103.50	1	3,903	0.03%
2020/02/06	3	104.33	6.5	105.31	105.50	-3.5	4,137	-0.08%
2020/02/05	13	105.04	7	105.00	102.50	6	4,300	0.14%
2020/02/04	2	102.25	1	102.50	102.50	1	4,303	0.02%
2020/02/03	6	95.18	7	96.43	100.50	-1	4,365	-0.02%
2020/01/31	19	102.44	35	101.53	101.00	-16	4,406	-0.36%
2020/01/30	10	102.50	5	103.10	101.00	5	4,543	0.11%
2020/01/20	8.5	112.06	11	112.77	112.00	-2.5	4,841	-0.05%
2020/01/17	2	112.50	3	112.17	113.00	-1	5,011	-0.02%
2020/01/16	8	108.88	13	109.08	112.00	-5	5,101	-0.10%
2020/01/15	6	111.58	7	111.86	109.50	-1	5,325	-0.02%
2020/01/14	5	110.60	7	110.21	112.00	-2	5,376	-0.04%
2020/01/13	10	107.80	11	108.55	108.50	-1	5,390	-0.02%
2020/01/10	4.5	107.94	3	108.33	109.50	1.5	5,481	0.03%
2020/01/09	16	108.69	18	108.83	109.50	-2	5,610	-0.04%
2020/01/08	7	108.64	6	110.00	109.00	1	5,688	0.02%
2020/01/07	11	116.59	11	114.91	113.00	0	5,695	0.00%
2020/01/06	11	121.05	0	0.00	118.00	11	5,750	0.19%
2020/01/03	2	123.00	3	123.50	124.00	-1	5,917	-0.02%
2020/01/02	7	122.21	10	121.65	123.00	-3	5,906	-0.05%
2019/12/31	0	0.00	0.5	118.00	118.00	-0.5	5,902	-0.01%
2019/12/30	1	118.00	0	0.00	118.00	1	5,971	0.02%
2019/12/27	3	116.33	3	115.83	116.00	0	6,052	0.00%
2019/12/26	2	115.50	6	115.50	115.50	-4	6,059	-0.07%
2019/12/25	2	112.25	4	113.75	114.50	-2	6,066	-0.03%
2019/12/24	1	110.00	3	109.83	110.50	-2	6,106	-0.03%
2019/12/23	3	110.00	2	110.25	109.00	1	6,171	0.02%
2019/12/20	1	111.00	4	109.88	111.00	-3	6,279	-0.05%
2019/12/19	3.5	110.93	2	111.25	110.50	1.5	6,429	0.02%
2019/12/18	2.8	112.71	2	113.50	112.50	0.8	6,559	0.01%
2019/12/17	11	114.45	7	114.29	114.00	4	6,708	0.06%
2019/12/13	4	112.50	4	111.63	110.50	0	7,425	0.00%
2019/12/12	31	111.95	31	112.02	113.50	0	7,659	0.00%
2019/12/11	14	110.89	10	110.25	108.50	4	7,746	0.05%
2019/12/10	0	0.00	4	109.50	110.50	-4	7,801	-0.05%
2019/12/09	5	110.60	3	111.67	110.50	2	7,798	0.03%
2019/12/06	24	111.25	20	111.83	112.00	4	7,823	0.05%
2019/12/05	9	112.44	8	113.63	111.00	1	7,822	0.01%
2019/12/04	0.2	114.50	2	115.25	115.00	-1.8	7,729	-0.02%
2019/12/03	5	116.70	5	117.00	116.00	0	7,794	0.00%
2019/12/02	5	116.20	4	115.25	116.50	1	7,861	0.01%
2019/11/29	4	117.25	3	117.17	119.00	1	7,866	0.01%
2019/11/28	1.4	118.07	4	118.50	118.00	-2.6	7,874	-0.03%
2019/11/27	4	122.50	5	121.20	120.00	-1	7,897	-0.01%
2019/11/26	9	122.28	6	122.58	122.00	3	7,900	0.04%
2019/11/25	18.3	120.25	16.8	119.04	119.00	1.6	7,907	0.02%
2019/11/22	12.3	118.45	11	118.50	118.00	1.3	7,903	0.02%
2019/11/21	10	117.10	8	116.75	119.00	2	7,936	0.03%
2019/11/20	11.5	117.61	12	117.67	118.00	-0.5	7,935	-0.01%
2019/11/19	2.4	120.92	2	121.25	120.50	0.4	7,898	0.01%
2019/11/18	3	123.50	4	123.63	124.00	-1	7,868	-0.01%
2019/11/15	12	125.42	12	123.04	122.00	0	7,947	0.00%
2019/11/14	2	124.75	1	126.50	124.00	1	7,911	0.01%
2019/11/13	3	127.17	3.2	125.75	127.00	-0.2	7,960	0.00%
2019/11/12	11	123.41	10.3	123.29	124.50	0.7	7,944	0.01%
2019/11/11	4	123.13	3	123.67	122.50	1	8,044	0.01%
2019/11/08	10	124.75	11	125.95	126.50	-1	8,107	-0.01%
2019/11/07	15.1	124.23	14	125.29	123.00	1.1	8,142	0.01%
2019/11/06	17	130.03	13	131.62	126.50	4	8,212	0.05%
2019/11/05	37	131.72	40	130.50	135.00	-3	8,113	-0.04%
2019/11/04	62	127.60	61	126.55	128.50	1	8,006	0.01%
2019/11/01	18	121.00	20	122.20	123.00	-2	7,876	-0.03%
2019/10/31	3.2	120.44	0	0.00	119.50	3.2	7,879	0.04%
2019/10/30	27	122.59	29	123.81	123.00	-2	7,835	-0.03%
2019/10/29	28	125.29	25	125.48	122.00	3	7,822	0.04%
2019/10/28	58	129.22	65	128.63	128.50	-7	7,741	-0.09%
2019/10/25	15.3	123.94	15	123.53	122.50	0.3	7,458	0.00%
2019/10/24	12	118.92	8	118.63	121.00	4	7,333	0.05%
2019/10/23	57	119.46	56	119.55	117.50	1	7,310	0.01%
2019/10/22	7	116.50	15	116.77	115.00	-8	7,262	-0.11%
2019/10/21	1	115.00	3	113.50	114.00	-2	7,295	-0.03%
2019/10/18	26	116.06	20	115.65	114.50	6	7,443	0.08%
2019/10/17	17	116.71	20.7	115.65	118.50	-3.7	7,374	-0.05%
2019/10/16	13	115.62	12	115.04	113.00	1	7,244	0.01%
2019/10/15	2.1	113.52	1	115.50	114.00	1.1	7,129	0.02%
2019/10/14	17	115.88	22	115.98	113.50	-5	7,075	-0.07%
2019/10/09	46	113.78	47	113.68	112.50	-1	6,978	-0.01%
2019/10/08	4	112.75	1	111.50	110.00	3	6,777	0.04%
2019/10/07	22	113.23	21	113.24	114.00	1	6,764	0.01%
2019/10/04	12.1	110.65	7	111.07	110.00	5.1	6,724	0.08%
2019/10/03	21	110.02	23	110.93	110.50	-2	6,685	-0.03%
2019/10/02	11.3	111.27	11	110.55	109.50	0.3	6,596	0.00%
2019/10/01	9	109.78	10	110.10	109.50	-1	6,572	-0.02%
2019/09/27	11	110.50	10	110.10	110.00	1	6,647	0.02%
2019/09/26	21	112.98	22.4	111.40	111.00	-1.4	6,594	-0.02%
2019/09/25	16.2	112.83	18	112.50	112.00	-1.8	6,612	-0.03%
2019/09/24	30	116.35	27	115.41	113.50	3	6,614	0.05%
2019/09/23	15	117.00	16	117.72	118.50	-1	6,468	-0.02%
2019/09/20	40	116.60	42	116.61	116.00	-2	6,375	-0.03%
2019/09/19	68	116.28	68	116.04	116.50	0	6,286	0.00%
2019/09/18	109	111.74	116.6	110.81	116.00	-7.6	5,989	-0.13%	大買/大賣/
2019/09/17	40	104.81	56	105.09	105.50	-16	5,520	-0.29%
2019/09/16	12	100.86	18	101.12	102.00	-6	5,311	-0.11%
2019/09/12	33	98.39	37	98.26	97.20	-4	5,211	-0.08%
2019/09/11	10	96.98	0	0.00	96.80	10	5,159	0.19%
2019/09/10	1	96.00	1	95.60	96.70	0	5,136	0.00%
2019/09/09	14	97.54	14	97.29	97.30	0	5,097	0.00%
2019/09/06	9	97.36	23	97.17	96.30	-14	5,071	-0.28%
2019/09/05	18	97.40	14	97.09	96.10	4	5,036	0.08%
2019/09/04	10	94.88	15	94.94	96.10	-5	4,985	-0.10%
2019/09/03	9	93.61	7	94.06	93.00	2	4,940	0.04%
2019/09/02	7	92.19	16	92.57	92.50	-9	4,897	-0.18%
2019/08/30	11	93.74	9	92.93	93.30	2	4,891	0.04%
2019/08/29	6	92.40	3	92.23	93.80	3	4,869	0.06%
2019/08/28	7	90.64	5	91.74	91.80	2	4,896	0.04%
2019/08/27	8	93.19	16	93.87	92.60	-8	4,879	-0.16%
2019/08/26	18	92.80	7	92.44	92.10	11	4,878	0.23%
2019/08/23	20	95.51	3	95.50	95.50	17	4,837	0.35%
2019/08/22	24.1	98.74	32	98.14	97.20	-7.9	4,804	-0.16%
2019/08/21	11	97.23	5	97.00	97.90	6	4,786	0.13%
2019/08/20	9	98.96	7	98.74	97.20	2	4,768	0.04%
2019/08/19	9	96.79	9	96.79	96.50	0	4,694	0.00%
2019/08/16	20	97.09	17	97.09	96.50	3	4,711	0.06%
2019/08/15	7	97.57	6	97.12	97.30	1	4,753	0.02%
2019/08/14	18	101.47	19	101.37	99.70	-1	4,762	-0.02%
2019/08/13	17	101.10	17	100.18	99.10	0	4,715	0.00%
2019/08/12	31	104.98	21	104.57	103.00	10	4,742	0.21%
2019/08/08	19	103.24	23	102.83	104.00	-4	4,691	-0.09%
2019/08/07	12	101.13	6	101.75	99.20	6	4,546	0.13%
2019/08/06	9	97.57	20	96.03	100.50	-11	4,508	-0.24%
2019/08/05	8	97.90	9	97.96	95.50	-1	4,418	-0.02%
2019/08/02	8.2	97.90	10	98.68	98.50	-1.8	4,401	-0.04%
2019/08/01	4.2	100.29	44	100.53	101.50	-39.8	4,366	-0.91%
2019/07/31	49	100.80	6	99.63	100.50	43	4,356	0.99%
2019/07/30	8	100.38	7	101.10	99.60	1	4,305	0.02%
2019/07/29	95	102.69	95.2	102.88	102.50	-0.2	4,264	0.00%
2019/07/26	2	102.50	1	101.00	101.00	1	4,209	0.02%
2019/07/25	13	101.50	7	101.64	101.50	6	4,218	0.14%
2019/07/24	15.2	99.97	29	100.31	101.00	-13.8	4,184	-0.33%
2019/07/23	24	97.23	22	97.77	96.40	2	4,081	0.05%
2019/07/22	32	97.10	29	97.28	97.70	3	4,122	0.07%
2019/07/19	2	92.65	7	92.93	92.50	-5	3,942	-0.13%
2019/07/18	5	91.60	1	91.70	90.40	4	3,936	0.10%
2019/07/17	8	91.90	3	92.13	92.20	5	3,974	0.13%
2019/07/16	4	92.38	4	92.60	92.00	0	3,967	0.00%
2019/07/15	7.2	92.90	5	93.70	92.00	2.2	4,062	0.05%
2019/07/12	0	0.00	3	93.50	94.50	-3	4,449	-0.07%
2019/07/11	9	94.16	13	94.89	94.00	-4	4,454	-0.09%
2019/07/10	23	92.61	21	92.43	92.80	2	4,406	0.05%
2019/07/09	6	94.07	8	92.93	91.70	-2	4,373	-0.05%
2019/07/08	1	92.30	1	92.00	93.20	0	4,355	0.00%
2019/07/05	5	91.46	7	91.67	93.00	-2	4,381	-0.05%
2019/07/04	20	91.98	18	91.52	91.90	2	4,385	0.05%
2019/07/03	0	0.00	7	88.61	88.50	-7	4,261	-0.16%
2019/07/02	31	87.64	34	87.86	89.20	-3	4,290	-0.07%
2019/07/01	16	85.77	26	86.62	87.10	-10	4,276	-0.23%
2019/06/28	7	79.23	11	79.16	79.90	-4	4,356	-0.09%
2019/06/27	9	79.48	5	79.46	79.00	4	4,378	0.09%
2019/06/26	6	80.85	4	80.83	80.30	2	4,403	0.05%
2019/06/25	0.1	78.30	0	0.00	78.30	0.1	4,411	0.00%
2019/06/24	0	0.00	1	78.50	79.50	-1	4,518	-0.02%
2019/06/21	10	80.75	11	80.75	79.30	-1	4,606	-0.02%
2019/06/20	22	77.95	21	77.99	79.20	1	4,575	0.02%
2019/06/19	2	76.85	16	76.84	77.00	-14	4,627	-0.30%
2019/06/18	10	75.14	9	74.61	74.20	1	4,661	0.02%
2019/06/17	4	74.08	3	73.90	74.70	1	4,854	0.02%
2019/06/14	10	74.73	8	74.76	73.40	2	5,046	0.04%
2019/06/13	2	75.20	0	0.00	75.90	2	5,541	0.04%
2019/06/12	11	76.06	6	75.65	75.90	5	5,726	0.09%
2019/06/11	2	76.00	3	75.97	77.00	-1	5,752	-0.02%
2019/06/10	7	73.74	11	74.65	74.70	-4	5,721	-0.07%
2019/06/06	8	73.05	6	73.03	72.20	2	5,740	0.03%
2019/06/05	8	74.49	7	74.70	74.70	1	5,746	0.02%
2019/06/04	64	74.92	61	74.01	73.00	3	5,724	0.05%
2019/06/03	13	75.28	16	74.97	74.70	-3	5,703	-0.05%
2019/05/31	1	73.80	0	0.00	74.20	1	5,662	0.02%
2019/05/30	1	73.20	0	0.00	73.20	1	5,671	0.02%
2019/05/29	8	71.41	8	71.90	72.90	0	5,680	0.00%
2019/05/28	2	73.40	1	72.60	73.20	1	5,679	0.02%
2019/05/27	3.2	73.35	3	72.97	74.60	0.2	5,732	0.00%
2019/05/24	20	73.43	18	73.64	72.70	2	5,882	0.03%
2019/05/23	14	72.70	12	72.93	74.50	2	5,898	0.03%
2019/05/22	15	75.87	11	76.42	73.80	4	5,985	0.07%
2019/05/21	22	74.21	24	73.38	74.60	-2	5,928	-0.03%
2019/05/20	21	74.79	20	73.91	76.00	1	5,895	0.02%
2019/05/17	23	76.70	22	77.55	74.70	1	5,836	0.02%
2019/05/16	32	84.13	28	82.59	80.90	4	5,908	0.07%
2019/05/15	2	83.40	7	84.13	84.50	-5	5,862	-0.09%
2019/05/14	18	82.11	14	79.61	83.60	4	5,877	0.07%
2019/05/13	10	84.57	5	83.52	81.50	5	5,950	0.08%
2019/05/10	10	83.18	7	83.10	83.20	3	6,020	0.05%
2019/05/09	9	83.86	8	83.08	82.60	1	6,021	0.02%
2019/05/08	13.3	86.22	3	86.17	85.40	10.3	6,033	0.17%
2019/05/07	0	0.00	2	85.45	86.60	-2	6,102	-0.03%
2019/05/06	5	85.94	4	85.30	84.50	1	6,265	0.02%
2019/05/03	11	88.05	11	88.05	88.40	0	6,239	0.00%
2019/05/02	3	86.83	3	86.27	87.50	0	6,223	0.00%
2019/04/30	14	84.34	19	82.73	84.40	-5	6,206	-0.08%
2019/04/29	32	84.72	32	84.82	82.00	0	6,245	0.00%
2019/04/26	15	88.89	30	88.19	88.80	-15	6,142	-0.24%
2019/04/25	2	93.80	4	94.08	94.50	-2	6,014	-0.03%
2019/04/24	6	94.42	2	95.00	93.60	4	6,047	0.07%
2019/04/23	23	94.80	12	94.59	94.70	11	6,050	0.18%
2019/04/22	4	93.38	2.1	93.75	95.10	1.9	6,024	0.03%
2019/04/19	26.1	94.33	19	94.61	93.10	7.1	6,055	0.12%
2019/04/18	37	96.51	38	97.66	96.00	-1	6,079	-0.02%
2019/04/17	3	92.50	0	0.00	91.70	3	5,793	0.05%
2019/04/16	1	92.50	3	92.53	92.50	-2	6,012	-0.03%
2019/04/15	1	90.50	1	91.40	90.50	0	6,053	0.00%
2019/04/12	1	90.50	3	90.07	90.60	-2	6,138	-0.03%
2019/04/11	3	92.13	6	94.57	91.00	-3	6,268	-0.05%
2019/04/10	6	94.68	5	94.44	94.60	1	6,412	0.02%
2019/04/09	3	93.17	1	92.90	93.00	2	6,716	0.03%
2019/04/08	13	93.54	15	92.89	92.60	-2	6,925	-0.03%
2019/04/03	9	91.46	13	90.98	92.30	-4	7,447	-0.05%
2019/04/02	77	93.80	75	94.27	90.90	2	7,629	0.03%
2019/04/01	24	91.55	25	91.52	92.50	-1	7,444	-0.01%
2019/03/29	12	91.85	14	92.19	91.40	-2	7,398	-0.03%
2019/03/28	4	91.40	5	90.86	92.50	-1	7,351	-0.01%
2019/03/27	33	92.13	27	91.75	91.00	6	7,296	0.08%
2019/03/26	16	91.31	14	91.61	91.00	2	7,185	0.03%
2019/03/25	2	88.90	2	87.30	90.80	0	7,094	0.00%
2019/03/22	3.1	90.87	3	90.30	89.20	0.1	7,059	0.00%
2019/03/21	2	90.35	3	90.30	90.40	-1	6,981	-0.01%
2019/03/20	73	89.73	80	89.84	91.00	-7	6,917	-0.10%
2019/03/19	52	87.96	55	88.33	88.50	-3	6,771	-0.04%
2019/03/18	56	83.94	80	84.60	88.10	-24	6,575	-0.36%
2019/03/15	9	77.40	35	77.98	80.10	-26	6,057	-0.43%
2019/03/14	4	72.58	18	73.07	72.90	-14	5,888	-0.24%
2019/03/13	6	71.45	4	71.38	71.50	2	5,872	0.03%
2019/03/12	0	0.00	1	71.00	71.30	-1	5,877	-0.02%
2019/03/11	5	69.76	3	69.17	69.70	2	5,868	0.03%
2019/03/08	13	68.30	15	67.21	68.30	-2	5,949	-0.03%
2019/03/07	3	68.07	3	68.83	67.60	0	6,000	0.00%
2019/03/06	2	70.10	0	0.00	70.50	2	6,006	0.03%
2019/03/05	1.1	70.95	1	71.90	70.70	0.1	6,076	0.00%
2019/02/27	20	71.30	20	70.94	71.40	0	6,261	0.00%
2019/02/26	28	72.05	14	72.48	71.40	14	6,331	0.22%
2019/02/25	24	72.55	51	72.42	72.60	-27	6,325	-0.43%
2019/02/22	22	70.62	13	71.06	70.30	9	6,195	0.15%
2019/02/21	40	71.34	23	70.86	72.40	17	6,179	0.28%
2019/02/20	24	69.08	27	69.01	68.70	-3	6,051	-0.05%
2019/02/19	11	68.59	8	68.41	68.10	3	6,051	0.05%
2019/02/18	8	68.14	5	67.80	67.80	3	6,061	0.05%
2019/02/15	58	70.65	54	69.99	67.90	4	6,070	0.07%
2019/02/14	0	0.00	1	66.40	67.40	-1	5,986	-0.02%
2019/02/13	21	68.34	15	68.57	67.00	6	5,986	0.10%
2019/02/12	27	68.77	25	69.26	68.60	2	5,961	0.03%
2019/02/11	12	68.53	10	69.45	68.70	2	5,972	0.03%
2019/01/30	0	0.00	2	66.95	66.90	-2	5,920	-0.03%
2019/01/29	11	66.03	6	65.92	66.00	5	5,961	0.08%
2019/01/28	14	66.85	18	66.94	67.00	-4	5,990	-0.07%
2019/01/25	40	66.32	40	66.74	66.00	0	5,976	0.00%
2019/01/24	1	65.00	1	65.00	64.70	0	5,901	0.00%
2019/01/22	6	64.83	2	65.20	63.80	4	5,971	0.07%
2019/01/21	21	65.72	28	64.89	64.50	-7	5,996	-0.12%
2019/01/18	6	63.37	6	64.10	64.00	0	6,026	0.00%
2019/01/17	6	63.70	0	0.00	63.60	6	6,205	0.10%
2019/01/16	3	64.40	7	64.70	63.60	-4	6,338	-0.06%
2019/01/15	4	65.30	2	65.70	65.00	2	6,354	0.03%
2019/01/14	9	65.76	9	65.48	65.50	0	6,348	0.00%
2019/01/11	6	65.50	9	66.36	65.00	-3	6,357	-0.05%
2019/01/10	18	66.38	16	66.43	65.50	2	6,307	0.03%
2019/01/09	54	64.22	62	64.63	65.70	-8	6,208	-0.13%
2019/01/08	38	66.14	38	65.89	64.00	0	6,099	0.00%
2019/01/07	16	64.06	12	64.18	64.00	4	5,895	0.07%
2019/01/04	16	61.75	17	60.85	63.00	-1	5,907	-0.02%
2019/01/03	50	65.03	34	64.99	62.40	16	5,914	0.27%
2019/01/02	109	65.12	111	65.22	65.80	-2	5,854	-0.03%	大買/大賣/
2018/12/28	77	65.01	81	64.80	64.60	-4	5,699	-0.07%
2018/12/27	69	63.99	81	64.01	63.30	-12	5,460	-0.22%
2018/12/26	147	65.81	117	66.38	61.40	30	5,373	0.56%	大買/大賣/
2018/12/25	39	62.62	36	63.63	65.40	3	4,791	0.06%
2018/12/24	2	57.70	2	58.35	59.50	0	4,571	0.00%
2018/12/22	1	58.10	0	0.00	57.40	1	4,608	0.02%
2018/12/21	2	57.85	39	55.87	58.50	-37	4,626	-0.80%
2018/12/20	3	58.90	1	59.20	57.40	2	4,630	0.04%
2018/12/19	0	0.00	1	60.00	59.70	-1	4,629	-0.02%
2018/12/18	4	60.23	3	60.60	60.00	1	4,672	0.02%
2018/12/17	1	60.80	1	60.60	60.40	0	4,691	0.00%
2018/12/13	1	61.00	10	61.50	61.50	-9	4,827	-0.19%
2018/12/12	16	60.28	17	59.78	60.10	-1	4,873	-0.02%
2018/12/11	3	56.97	3	57.13	57.10	0	4,892	0.00%
2018/12/10	13	56.70	11	55.86	56.90	2	5,147	0.04%
2018/12/07	1	56.20	1	56.50	56.70	0	5,430	0.00%
2018/12/06	7	56.70	2	58.80	55.80	5	5,555	0.09%
2018/12/05	0	0.00	4	60.80	61.00	-4	5,525	-0.07%
2018/12/04	3	64.37	4	64.25	63.40	-1	5,586	-0.02%
2018/12/03	12	63.36	7	63.73	64.00	5	5,607	0.09%
2018/11/30	4	62.08	4	61.63	60.90	0	5,538	0.00%
2018/11/29	7	61.96	4	61.88	60.90	3	5,570	0.05%
2018/11/28	9	61.16	8	61.18	60.90	1	5,652	0.02%
2018/11/27	45	58.80	44	59.04	60.00	1	5,584	0.02%
2018/11/26	6	55.72	10	55.16	56.10	-4	5,427	-0.07%
2018/11/23	21	55.80	23	56.31	54.20	-2	5,381	-0.04%
2018/11/22	15	56.33	4	55.30	54.00	11	5,305	0.21%
2018/11/21	1.2	53.80	2	52.50	53.80	-0.8	5,263	-0.02%
2018/11/20	0	0.00	8	52.73	52.40	-8	5,241	-0.15%
2018/11/19	7	53.90	3	53.57	53.20	4	5,224	0.08%
2018/11/16	2	53.80	2	53.50	53.30	0	5,217	0.00%
2018/11/15	5	53.64	6	53.65	53.40	-1	5,245	-0.02%
2018/11/14	2.1	54.81	2	55.40	55.00	0.1	5,233	0.00%
2018/11/13	8	52.43	7	52.84	54.00	1	5,231	0.02%
2018/11/12	3	58.00	0	0.00	57.60	3	5,159	0.06%
2018/11/09	7	59.66	9	59.63	59.60	-2	5,199	-0.04%
2018/11/08	58	62.41	34	61.64	60.20	24	5,198	0.46%
2018/11/07	9	60.94	19	60.51	60.50	-10	5,094	-0.20%
2018/11/06	11	58.32	8	61.39	57.50	3	5,096	0.06%
2018/11/05	10	61.62	7	60.87	61.60	3	5,047	0.06%
2018/11/02	9	60.51	14	59.38	59.20	-5	5,024	-0.10%
2018/11/01	12	59.61	19	59.57	58.30	-7	4,963	-0.14%
2018/10/31	11	56.48	9	56.29	55.50	2	4,894	0.04%
2018/10/30	11	55.13	12	55.22	54.80	-1	4,896	-0.02%
2018/10/29	8	56.06	8	55.61	56.40	0	4,902	0.00%
2018/10/26	28	55.29	26	55.67	54.40	2	4,896	0.04%
2018/10/25	34	55.01	36	54.31	58.00	-2	4,848	-0.04%
2018/10/24	26	55.62	22	55.73	54.10	4	4,781	0.08%
2018/10/23	2	60.80	2	61.45	60.10	0	4,830	0.00%
2018/10/22	2	64.35	1	61.50	63.60	1	4,844	0.02%
2018/10/19	7	60.90	7	61.09	61.40	0	4,937	0.00%
2018/10/18	1	62.60	0	0.00	61.50	1	5,112	0.02%
2018/10/17	0	0.00	2	63.10	62.00	-2	5,340	-0.04%
2018/10/16	2	62.20	12	62.29	62.20	-10	5,494	-0.18%
2018/10/15	5	59.98	1	61.00	62.60	4	5,501	0.07%
2018/10/12	28	60.93	30	60.92	61.00	-2	5,507	-0.04%
2018/10/11	3	59.13	6	58.42	58.10	-3	5,466	-0.05%
2018/10/09	14	64.56	14	65.18	64.30	0	5,383	0.00%
2018/10/08	10	69.58	1	69.60	68.20	9	5,308	0.17%
2018/10/05	15	69.82	6	69.50	70.00	9	5,333	0.17%
2018/10/04	10	72.39	9	72.58	71.90	1	5,265	0.02%
2018/10/03	5	77.46	1	77.80	77.40	4	5,190	0.08%
2018/10/02	16	79.38	10	79.89	79.00	6	5,260	0.11%
2018/10/01	15	79.23	22	80.30	81.50	-7	5,259	-0.13%
2018/09/28	4	76.58	1	77.10	76.10	3	5,280	0.06%
2018/09/27	2	75.95	7	75.86	76.50	-5	5,313	-0.09%
2018/09/26	1	76.70	1	77.40	76.50	0	5,336	0.00%
2018/09/25	14	78.14	9	78.30	77.00	5	5,418	0.09%
2018/09/21	4	76.68	4	77.13	77.00	0	5,422	0.00%
2018/09/20	28	76.78	33	77.57	76.10	-5	5,453	-0.09%
2018/09/19	12	81.13	22	81.30	79.00	-10	5,438	-0.18%
2018/09/18	17	77.29	13	77.40	79.50	4	5,398	0.07%
2018/09/17	11	79.23	11	79.06	78.30	0	5,413	0.00%
2018/09/14	142	76.71	139	76.37	80.00	3	5,404	0.06%	大買/大賣/
2018/09/13	104	79.63	99	79.85	76.90	5	5,205	0.10%	大買/
2018/09/12	16	84.73	11	85.24	83.70	5	4,963	0.10%
2018/09/11	3	93.47	1	93.20	92.90	2	4,950	0.04%
2018/09/10	2	93.15	1	92.10	93.00	1	5,007	0.02%
2018/09/07	3	97.87	4	99.08	96.90	-1	5,365	-0.02%
2018/09/06	3	99.57	5.2	99.46	100.00	-2.2	5,426	-0.04%
2018/09/05	52	99.89	54	99.68	99.50	-2	5,501	-0.04%
2018/09/04	9	99.99	10	99.59	98.30	-1	5,599	-0.02%
2018/09/03	2	93.80	2	94.05	94.90	0	5,541	0.00%
2018/08/31	1	94.40	2	93.00	94.40	-1	5,676	-0.02%
2018/08/30	3	93.30	2	94.90	93.00	1	5,917	0.02%
2018/08/29	1.1	94.08	1	93.70	94.00	0.1	5,985	0.00%
2018/08/28	7	94.21	9	94.34	93.80	-2	6,055	-0.03%
2018/08/27	2	94.00	3	93.50	93.80	-1	6,122	-0.02%
2018/08/24	4	92.10	8	92.35	92.50	-4	6,202	-0.06%
2018/08/23	1	92.50	1	92.90	93.70	0	6,290	0.00%
2018/08/22	19	94.52	20	94.27	93.50	-1	6,400	-0.02%
2018/08/21	22	90.43	23	91.47	91.50	-1	6,455	-0.02%
2018/08/20	8	88.90	1	89.50	89.20	7	6,650	0.11%
2018/08/17	4	92.28	2	92.25	90.00	2	6,784	0.03%
2018/08/16	1	91.40	4	91.90	92.00	-3	6,929	-0.04%
2018/08/15	6	89.27	9	89.36	89.80	-3	6,992	-0.04%
2018/08/14	0	0.00	4	89.35	90.20	-4	7,180	-0.06%
2018/08/13	15	87.24	19	87.31	88.00	-4	7,287	-0.05%
2018/08/10	9.1	90.66	9	90.74	91.50	0.1	7,331	0.00%
2018/08/09	3	89.70	2	89.70	91.00	1	7,533	0.01%
2018/08/08	2	90.10	1	90.20	90.10	1	7,594	0.01%
2018/08/07	6.2	90.35	5	90.48	89.90	1.2	7,780	0.02%
2018/08/06	5	88.42	7	87.84	89.40	-2	7,927	-0.03%
2018/08/03	22	89.62	8	89.30	89.60	14	8,022	0.17%
2018/08/02	25	89.27	20	89.32	89.40	5	8,180	0.06%
2018/08/01	8	91.13	15	90.51	90.70	-7	8,359	-0.08%
2018/07/31	59	88.23	31	89.15	89.20	28	8,536	0.33%
2018/07/30	19	88.39	50	88.51	87.00	-31	8,444	-0.37%
2018/07/27	7	94.09	3	94.00	94.80	4	8,302	0.05%
2018/07/26	27	96.14	19	96.77	95.50	8	8,334	0.10%
2018/07/25	58	95.19	55	95.08	95.00	3	8,309	0.04%
2018/07/24	39	94.62	38	94.35	97.50	1	8,210	0.01%
2018/07/23	12	95.69	6	95.70	95.40	6	8,261	0.07%
2018/07/20	5.1	104.72	12	106.00	106.00	-6.9	8,311	-0.08%
2018/07/19	9.1	105.33	5	106.10	106.00	4.1	8,467	0.05%
2018/07/18	7	108.57	4	108.63	106.00	3	8,678	0.03%
2018/07/17	12	109.92	12	111.50	109.00	0	8,772	0.00%
2018/07/16	6	112.08	6	111.92	111.50	0	8,796	0.00%
2018/07/13	29	111.16	32	111.52	111.00	-3	8,879	-0.03%
2018/07/12	7	108.21	17	109.15	109.00	-10	9,082	-0.11%
2018/07/11	71	107.13	74	105.74	107.50	-3	9,147	-0.03%
2018/07/10	15	105.53	13	102.88	108.50	2	9,233	0.02%
2018/07/09	2.2	99.40	0	0.00	99.80	2.2	9,212	0.02%
2018/07/05	12	104.42	12	105.75	102.50	0	9,328	0.00%
2018/07/04	2	108.75	5	108.10	106.00	-3	9,329	-0.03%
2018/07/03	19	113.16	16	110.66	108.00	3	9,357	0.03%
2018/07/02	8	116.63	7	116.79	115.00	1	9,356	0.01%
2018/06/29	3	114.83	24	114.94	115.00	-21	9,486	-0.22%
2018/06/28	9	113.39	9	114.06	112.50	0	9,548	0.00%
2018/06/27	5.2	115.12	7	115.57	113.00	-1.8	9,754	-0.02%
2018/06/26	12	114.71	12	113.88	116.50	0	10,248	0.00%
2018/06/25	52	115.63	20	112.80	112.50	32	10,755	0.30%
2018/06/22	10.2	115.77	9	115.67	114.50	1.2	10,980	0.01%
2018/06/21	3.1	116.65	5	116.90	116.00	-1.9	11,036	-0.02%
2018/06/20	11.1	114.82	13	116.15	115.00	-1.9	11,189	-0.02%
2018/06/19	15	120.90	18	121.72	118.50	-3	11,190	-0.03%
2018/06/15	128	125.68	128.1	124.98	124.00	-0.1	11,180	0.00%	大買/大賣/
2018/06/14	28	118.05	30.2	117.69	119.50	-2.2	10,875	-0.02%
2018/06/13	34	120.88	47	117.79	116.50	-13	10,850	-0.12%
2018/06/12	31	119.58	36	120.13	119.50	-5	10,953	-0.05%
2018/06/11	13	115.65	10	115.80	115.00	3	11,011	0.03%
2018/06/08	31	117.10	29	117.91	116.50	2	11,202	0.02%
2018/06/07	46	118.57	51	118.69	119.50	-5	11,256	-0.04%
2018/06/06	7	114.21	10	114.25	113.50	-3	11,348	-0.03%
2018/06/05	16	113.13	15	113.17	112.50	1	11,403	0.01%
2018/06/04	21	112.14	21.1	113.85	112.00	-0.1	11,779	0.00%
2018/06/01	33	109.18	38	110.57	111.00	-5	11,837	-0.04%
2018/05/31	24	111.27	16	110.38	108.00	8	11,845	0.07%
2018/05/30	16	109.69	17	110.21	110.00	-1	11,820	-0.01%
2018/05/29	8	114.81	9	114.00	113.00	-1	11,798	-0.01%
2018/05/28	27	114.81	31.1	114.85	114.50	-4.1	11,795	-0.03%
2018/05/25	26	109.21	28	109.96	109.50	-2	11,689	-0.02%
2018/05/24	89	108.49	86.3	108.96	108.50	2.7	11,667	0.02%
2018/05/23	30	107.07	19	106.82	105.50	11	11,716	0.09%
2018/05/22	31	104.58	39.1	105.79	108.50	-8.1	12,036	-0.07%
2018/05/21	35	103.37	36	103.65	102.00	-1	11,943	-0.01%
2018/05/18	20	100.60	16	101.34	100.00	4	11,893	0.03%
2018/05/17	31	101.60	42	102.55	103.50	-11	11,972	-0.09%
2018/05/16	31	99.68	28	99.96	97.70	3	11,883	0.03%
2018/05/15	42	101.76	29	101.05	99.40	13	12,014	0.11%
2018/05/14	24	105.04	22	105.66	105.00	2	12,034	0.02%
2018/05/11	67	106.02	62	106.23	104.00	5	12,007	0.04%
2018/05/10	75	106.11	77	106.26	106.50	-2	12,029	-0.02%
2018/05/09	32	104.39	31	102.58	101.50	1	12,269	0.01%
2018/05/08	6	100.40	10.2	100.80	102.50	-4.2	12,364	-0.03%
2018/05/07	5	93.60	4	93.70	93.60	1	12,648	0.01%
2018/05/04	6.2	94.06	1	93.50	93.30	5.2	12,664	0.04%
2018/05/03	4	94.83	4	94.43	93.70	0	12,685	0.00%
2018/05/02	17	97.16	9	96.66	93.40	8	12,721	0.06%
2018/04/30	57.1	94.70	46	94.14	95.50	11.1	12,738	0.09%
2018/04/27	45	92.95	45	93.04	94.60	0	12,712	0.00%
2018/04/26	27	88.53	29	91.15	86.00	-2	12,537	-0.02%
2018/04/25	55	94.05	52	94.67	93.20	3	12,401	0.02%
2018/04/24	33	94.17	42	94.08	92.80	-9	12,450	-0.07%
2018/04/23	19.3	102.30	26	102.90	101.00	-6.7	12,440	-0.05%
2018/04/20	16	106.50	23	106.09	107.00	-7	12,725	-0.06%
2018/04/19	77	105.97	68	106.55	106.50	9	12,982	0.07%
2018/04/18	64	107.65	69.1	108.58	103.00	-5.1	12,996	-0.04%
2018/04/17	27	114.70	22	112.27	110.50	5	12,854	0.04%
2018/04/16	7	116.07	17	116.03	116.50	-10	12,848	-0.08%
2018/04/13	7	113.71	13	113.69	113.00	-6	12,822	-0.05%
2018/04/12	18	114.81	17	113.79	113.00	1	12,845	0.01%
2018/04/11	15	113.40	8	113.94	112.00	7	12,946	0.05%
2018/04/10	4	109.88	4	110.25	109.50	0	12,923	0.00%
2018/04/09	40	112.21	59	110.65	109.50	-19	13,137	-0.14%
2018/04/03	55	110.04	52	109.86	111.50	3	13,185	0.02%
2018/04/02	77	113.51	59	113.76	112.00	18	13,199	0.14%
2018/03/31	98	110.37	96	109.23	111.50	2	13,198	0.02%
2018/03/30	107	111.95	105	111.57	108.50	2	13,180	0.02%	大買/大賣/
2018/03/29	275.1	111.30	295.1	110.01	112.50	-20	13,182	-0.15%	大買/大賣/
2018/03/28	184	115.15	163	114.50	111.00	21	12,749	0.16%	大買/大賣/
2018/03/27	55	126.78	56	126.64	122.50	-1	12,415	-0.01%
2018/03/26	35	129.44	32	128.45	127.00	3	12,329	0.02%
2018/03/23	38	125.63	45	124.91	129.50	-7	12,339	-0.06%
2018/03/22	14	128.86	12	128.08	126.50	2	12,311	0.02%
2018/03/21	3	133.33	3	134.50	133.00	0	12,391	0.00%
2018/03/20	19	131.55	11	132.09	133.00	8	12,636	0.06%
2018/03/19	19	135.68	12	136.21	136.00	7	12,912	0.05%
2018/03/16	43.1	137.09	36	136.93	135.00	7.1	13,087	0.05%
2018/03/15	27	132.56	38	133.93	140.00	-11	13,237	-0.08%
2018/03/14	61	130.93	46	130.43	130.00	15	13,536	0.11%
2018/03/13	43	127.92	44	128.43	129.00	-1	13,635	-0.01%
2018/03/12	56	126.78	59	126.56	128.00	-3	13,727	-0.02%
2018/03/09	17	120.56	8	120.69	119.50	9	13,729	0.07%
2018/03/08	53	122.42	66	122.22	122.00	-13	13,859	-0.09%
2018/03/07	10	117.10	12	117.21	115.00	-2	13,640	-0.01%
2018/03/06	9	115.11	8	115.44	114.50	1	13,904	0.01%
2018/03/05	22	113.36	18	113.69	112.00	4	14,053	0.03%
2018/03/02	25	116.14	27	116.22	116.00	-2	14,306	-0.01%
2018/03/01	38	114.07	49	114.25	118.50	-11	14,276	-0.08%
2018/02/27	22	116.07	14	114.68	112.00	8	14,247	0.06%
2018/02/26	27	118.20	25	118.58	116.50	2	14,352	0.01%
2018/02/23	45	117.63	53	116.52	117.50	-8	14,460	-0.06%
2018/02/22	37	114.78	26	114.42	115.00	11	14,430	0.08%
2018/02/21	3	110.17	11	109.86	110.50	-8	14,112	-0.06%
2018/02/12	7	101.07	8	100.75	100.50	-1	14,286	-0.01%
2018/02/09	19	97.38	17	95.79	98.60	2	14,396	0.01%
2018/02/08	25	102.24	17	101.55	100.50	8	14,290	0.06%
2018/02/07	19	105.05	61	106.02	105.00	-42	14,224	-0.30%
2018/02/06	59	102.69	25	100.64	99.00	34	14,019	0.24%
2018/02/05	46	109.64	42	110.04	110.00	4	13,848	0.03%
2018/02/02	22	117.59	22	117.77	116.00	0	13,743	0.00%
2018/02/01	75	119.30	78	119.44	117.50	-3	13,661	-0.02%
2018/01/31	71	114.83	70	115.10	117.50	1	13,362	0.01%
2018/01/30	47	113.94	64	115.81	116.00	-17	13,112	-0.13%
2018/01/29	17	108.15	8	108.00	107.50	9	12,690	0.07%
2018/01/26	19	105.58	19	106.37	109.00	0	12,872	0.00%
2018/01/25	28.1	108.54	30	107.45	105.00	-1.9	13,062	-0.01%
2018/01/24	14	106.00	16	105.84	109.50	-2	12,942	-0.02%
2018/01/23	15	108.37	15	109.10	107.50	0	12,861	0.00%
2018/01/22	37	109.20	42	110.13	111.00	-5	12,785	-0.04%
2018/01/19	29	109.28	25	109.10	110.50	4	12,690	0.03%
2018/01/18	34	112.81	28	111.77	109.00	6	12,583	0.05%
2018/01/17	61	109.81	71	110.60	112.00	-10	12,355	-0.08%
2018/01/16	65	109.58	51	108.21	106.00	14	12,140	0.12%
2018/01/15	21	102.93	49	104.79	108.00	-28	11,728	-0.24%
2018/01/12	42	99.59	42	99.69	98.60	0	11,453	0.00%
2018/01/11	17	99.33	47	98.04	99.90	-30	11,369	-0.26%
2018/01/10	9	93.74	7	93.71	95.60	2	11,267	0.02%
2018/01/09	31	94.68	22	95.05	94.50	9	11,191	0.08%
2018/01/08	20.1	98.25	10	97.06	96.50	10.1	11,096	0.09%
2018/01/05	28	99.94	29	99.93	99.00	-1	11,045	-0.01%
2018/01/04	28	98.54	22	97.99	97.90	6	10,933	0.05%
2018/01/03	15	98.55	16	98.05	98.00	-1	10,840	-0.01%
2018/01/02	22	92.38	20	92.89	95.00	2	10,666	0.02%

中東戰事有利生醫保瑞、視陽底部起漲全新的機會來了Anue鉅亨－4天前

...詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－4天前

全家（5903）搶攻千億手搖茶飲商機，4月17日起將推出全新手搖品牌「搖搖茶吧」，並以「果茶風味、有料口感、手搖樂趣」為......詳全文

全家推新手搖品牌「搖搖茶吧」斥資5000萬布局封口機UDN聯合新聞網－4天前

台灣人愛喝手搖飲，據統計全台每年更可賣出近11億杯，全家（5903）搶攻千億手搖茶飲商機，4月17日起推出全新手搖品牌「......詳全文

全新

券商分點績效/獲利分析

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

全新

券商分點績效/獲利分析

新光-高雄 券商分點個股進出 新光-高雄 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析