智易 (3596)-國泰-桃園券商分點個股進出

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

智易

(3596)

可現股當沖

股價
173.0
漲跌
▲1.0
漲幅
+0.58%
成交量
2,264張
產業
上市通信網路類股
881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

智易 (3596)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	2	176.75	1	178.00	173.00	1	2,103	0.05%
2024/04/29	3	173.33	0.1	173.08	172.00	2.9	2,091	0.14%
2024/04/26	2	172.00	2	172.51	171.50	0	2,102	0.00%
2024/04/25	3	171.50	0	0.00	170.50	3	2,119	0.14%
2024/04/24	0	0.00	0.1	174.63	176.00	-0.1	2,134	0.00%
2024/04/23	2.1	172.51	2	172.00	171.50	0.1	2,161	0.00%
2024/04/22	1.1	176.68	0.1	177.67	174.00	1	2,163	0.05%
2024/04/19	3	176.49	4	177.00	174.50	-1	2,159	-0.05%
2024/04/18	0.1	178.00	0	0.00	177.00	0.1	2,143	0.00%
2024/04/17	2	178.51	2.1	179.74	178.50	0	2,135	0.00%
2024/04/16	10	178.50	1.3	178.60	177.50	8.7	2,135	0.41%
2024/04/15	2.1	183.24	0.1	182.59	182.00	2	2,120	0.09%
2024/04/12	0.3	186.00	1	184.00	184.50	-0.7	2,115	-0.03%
2024/04/11	1.2	188.83	0	0.00	187.00	1.2	2,113	0.06%
2024/04/10	0.9	189.39	0.1	191.00	188.00	0.8	2,119	0.04%
2024/04/09	0	0.00	0	192.00	190.00	0	2,127	0.00%
2024/04/08	0.4	190.50	0	0.00	191.50	0.4	2,153	0.02%
2024/04/03	0.5	192.50	3.1	192.52	192.50	-2.7	2,143	-0.13%
2024/04/02	1.2	194.56	0.1	196.00	195.00	1.1	2,141	0.05%
2024/04/01	5.1	192.58	5.1	190.06	195.50	0	2,147	0.00%
2024/03/29	3.1	186.52	3	191.50	191.50	0.1	2,134	0.00%
2024/03/28	0.1	189.50	1.1	189.83	191.50	-1.1	2,067	-0.05%
2024/03/27	0.2	187.10	2.3	189.10	190.50	-2.1	2,029	-0.11%
2024/03/26	1.2	188.97	0	0.00	189.00	1.2	2,015	0.06%
2024/03/25	1.3	193.41	1	192.02	193.50	0.3	2,018	0.01%
2024/03/22	1.1	199.34	1	201.39	199.00	0.1	2,007	0.00%
2024/03/21	3	198.00	3	198.33	199.00	0	2,010	0.00%
2024/03/20	5	203.00	5.5	200.65	199.00	-0.5	1,991	-0.02%
2024/03/19	0	193.00	2.8	194.83	195.00	-2.8	2,059	-0.14%
2024/03/18	1	195.50	1	190.12	187.50	0	2,140	0.00%
2024/03/15	5	186.60	6.2	186.84	188.00	-1.2	2,162	-0.06%
2024/03/14	1.3	187.75	0.6	192.82	189.50	0.6	2,151	0.03%
2024/03/13	2.2	186.41	5.3	184.22	186.50	-3	2,066	-0.15%
2024/03/12	1	177.48	0.1	174.83	177.00	0.9	2,015	0.05%
2024/03/11	1.2	172.39	0	0.00	171.00	1.2	1,997	0.06%
2024/03/08	15.1	174.60	1.4	173.14	171.50	13.7	1,994	0.68%
2024/03/07	5.3	176.06	0	176.50	175.50	5.3	1,982	0.27%
2024/03/06	0	182.50	0	0.00	180.00	0	1,960	0.00%
2024/03/05	0.5	183.20	0	0.00	184.00	0.5	1,973	0.03%
2024/03/04	0.1	180.50	0.1	180.50	181.00	0.1	1,959	0.00%
2024/02/29	1.2	183.00	1	182.50	184.00	0.2	1,947	0.01%
2024/02/27	1	179.00	1.5	181.63	180.00	-0.5	1,925	-0.03%
2024/02/26	1	177.00	1	179.02	180.00	0	1,891	0.00%
2024/02/23	7.5	182.24	9.2	184.17	183.50	-1.7	1,870	-0.09%
2024/02/22	8.2	177.22	7.5	173.74	178.50	0.6	1,788	0.04%
2024/02/21	7.2	168.66	4	169.00	168.50	3.2	1,726	0.19%
2024/02/20	0.1	171.50	2.3	172.03	171.50	-2.2	1,715	-0.13%
2024/02/19	0	0.00	0.5	169.65	169.00	-0.5	1,715	-0.03%
2024/02/16	0	0.00	0.2	170.00	169.00	-0.2	1,736	-0.01%
2024/02/15	1	172.00	3.8	172.15	172.50	-2.8	1,759	-0.16%
2024/02/05	0.3	173.41	0.6	174.76	173.00	-0.3	1,761	-0.02%
2024/02/02	3.2	173.83	4.2	174.69	175.50	-1	1,771	-0.05%
2024/02/01	1	172.00	4	173.87	175.00	-3	1,784	-0.17%
2024/01/31	2.1	172.49	1.2	172.22	173.00	1	1,801	0.05%
2024/01/30	2.1	172.68	3.3	173.15	173.50	-1.2	1,834	-0.07%
2024/01/29	0.1	172.00	0.2	172.26	173.00	-0.1	1,868	-0.01%
2024/01/26	9.2	171.36	8.2	170.51	170.50	1.1	1,935	0.06%
2024/01/25	1.1	174.53	5.1	174.50	175.00	-4	1,974	-0.20%
2024/01/24	1.1	174.20	5	179.99	174.00	-4	2,027	-0.20%
2024/01/23	11.3	178.92	7.1	178.50	178.00	4.3	2,045	0.21%
2024/01/22	2.1	174.00	15.5	175.49	175.50	-13.4	2,034	-0.66%
2024/01/19	7.1	173.15	1.3	172.13	172.00	5.8	2,027	0.29%
2024/01/18	2.4	171.49	3.1	173.15	176.00	-0.7	2,016	-0.04%
2024/01/17	0.1	174.07	3.3	174.60	173.50	-3.2	2,004	-0.16%
2024/01/16	3.3	170.89	2.1	171.51	172.50	1.3	1,991	0.06%
2024/01/15	2.2	170.66	2.3	171.57	171.50	-0.1	1,989	-0.01%
2024/01/12	1.2	167.82	1.1	169.45	169.50	0.1	2,014	0.00%
2024/01/11	1	167.50	1	168.02	168.00	0	2,022	0.00%
2024/01/10	0.2	167.33	0	0.00	167.50	0.2	2,055	0.01%
2024/01/09	1.1	168.05	3	168.17	167.50	-1.9	2,061	-0.09%
2024/01/05	1.1	168.05	2	170.25	168.00	-1	2,095	-0.05%
2024/01/04	3	168.67	3.3	169.23	169.50	-0.3	2,102	-0.01%
2024/01/03	2.1	169.55	2.8	172.24	169.00	-0.7	2,137	-0.03%
2024/01/02	6.3	168.08	5.2	170.25	170.50	1.1	2,150	0.05%
2023/12/29	2.4	170.52	2	171.25	170.50	0.4	2,205	0.02%
2023/12/28	2.9	170.41	3.1	171.16	170.00	-0.2	2,226	-0.01%
2023/12/27	3.1	170.53	2.3	171.44	171.00	0.8	2,246	0.04%
2023/12/26	5.1	169.93	5.8	170.58	170.50	-0.7	2,256	-0.03%
2023/12/25	6	171.42	5	169.83	169.50	1	2,263	0.04%
2023/12/22	8.2	173.49	6.1	173.00	172.00	2.1	2,339	0.09%
2023/12/21	3.3	174.22	2.1	175.96	174.50	1.2	2,338	0.05%
2023/12/20	5.6	173.74	0.3	178.28	175.00	5.3	2,353	0.22%
2023/12/19	1.4	175.35	0	177.00	175.50	1.4	2,406	0.06%
2023/12/18	1.4	182.10	2	182.03	176.50	-0.7	2,516	-0.03%
2023/12/15	3.1	182.50	1	188.50	181.50	2.1	2,540	0.08%
2023/12/14	20.1	191.17	12.6	189.67	189.50	7.5	2,566	0.29%
2023/12/13	11.2	176.91	12.3	178.30	188.50	-1.1	2,431	-0.04%
2023/12/12	1.1	172.40	1.1	172.49	171.50	0	2,365	0.00%
2023/12/11	1.1	168.50	0.1	168.44	168.50	1	2,391	0.04%
2023/12/08	1.2	164.74	1.2	165.58	166.00	0	2,408	0.00%
2023/12/07	2.1	164.78	4.2	164.95	164.50	-2.1	2,455	-0.09%
2023/12/06	1	163.50	1	165.00	163.50	0	2,547	0.00%
2023/12/05	1.1	163.02	0.1	164.50	164.00	1	2,615	0.04%
2023/12/04	1.1	164.64	2	164.25	164.00	-0.9	2,716	-0.03%
2023/12/01	2.1	162.10	2.1	163.28	163.00	0	2,842	0.00%
2023/11/30	1.2	162.41	0.1	163.25	163.50	1.1	2,887	0.04%
2023/11/29	0.2	163.88	0	0.00	163.50	0.2	2,877	0.01%
2023/11/28	0	164.50	5.3	161.61	163.50	-5.3	2,916	-0.18%
2023/11/27	2	163.49	2.1	162.54	161.50	0	2,940	0.00%
2023/11/24	0.1	166.01	0	0.00	166.00	0.1	2,946	0.00%
2023/11/22	4.2	167.36	6.4	168.04	168.50	-2.2	3,015	-0.07%
2023/11/21	0.3	169.68	1	170.00	170.50	-0.7	3,048	-0.02%
2023/11/20	0.1	168.00	0.2	168.60	169.00	-0.2	3,167	-0.01%
2023/11/17	1	168.51	0.1	168.56	168.00	0.9	3,263	0.03%
2023/11/16	4.4	167.71	4.3	169.02	171.00	0.1	3,417	0.00%
2023/11/15	1.2	169.08	0.1	171.50	167.50	1.2	3,478	0.03%
2023/11/14	2.2	170.36	5.3	168.80	169.50	-3.1	3,491	-0.09%
2023/11/13	1	165.00	1.1	166.40	165.50	-0.1	3,490	0.00%
2023/11/10	3.2	165.49	4	165.13	164.00	-0.8	3,512	-0.02%
2023/11/09	2.2	166.38	4.5	165.47	166.50	-2.3	3,544	-0.06%
2023/11/08	4.4	168.92	1	166.50	167.50	3.4	3,563	0.10%
2023/11/07	3.1	164.69	6.1	164.33	166.00	-2.9	3,615	-0.08%
2023/11/06	8.8	168.31	7.1	165.45	166.00	1.7	3,667	0.05%
2023/11/03	3.1	163.70	6.5	163.13	167.00	-3.4	3,740	-0.09%
2023/11/02	4	158.25	19.4	157.87	159.00	-15.4	3,817	-0.40%
2023/11/01	21.1	151.96	4.4	149.42	152.00	16.7	3,830	0.44%
2023/10/31	1.6	156.94	3.7	158.04	154.00	-2.2	3,874	-0.06%
2023/10/30	0.1	157.29	0.4	156.45	157.00	-0.3	4,020	-0.01%
2023/10/27	5	155.60	3	153.50	154.50	2	4,199	0.05%
2023/10/26	0	0.00	1	155.00	155.00	-1	4,493	-0.02%
2023/10/25	6	158.08	2.5	157.84	157.00	3.5	4,535	0.08%
2023/10/24	9.7	156.45	23	157.48	158.50	-13.3	4,582	-0.29%
2023/10/23	1.3	157.65	0.1	157.56	156.50	1.2	4,615	0.03%
2023/10/20	19	154.98	1	156.00	157.50	18	4,718	0.38%
2023/10/19	1.1	157.60	1	158.56	159.50	0	4,813	0.00%
2023/10/18	0.2	159.50	0.2	159.91	159.50	0	4,820	0.00%
2023/10/17	13.4	163.43	13.1	161.02	161.00	0.3	4,816	0.01%
2023/10/16	0	0.00	0.1	161.91	161.50	-0.1	4,836	0.00%
2023/10/13	2.1	166.65	1.1	167.53	164.50	1	4,888	0.02%
2023/10/12	0.1	164.50	1.8	164.46	165.00	-1.7	4,916	-0.03%
2023/10/11	1.8	165.51	1.9	167.25	163.50	-0.1	4,934	0.00%
2023/10/06	0.3	164.62	1	166.00	164.00	-0.7	4,955	-0.01%
2023/10/05	6.1	167.41	7.5	167.60	163.00	-1.3	4,985	-0.03%
2023/10/04	0	160.00	0.2	162.43	163.00	-0.2	4,995	0.00%
2023/10/03	7.3	164.14	5.3	160.21	160.50	2	5,086	0.04%
2023/10/02	1	161.61	1.6	162.79	164.50	-0.5	5,150	-0.01%
2023/09/28	11	160.91	11.1	161.05	161.50	0	5,172	0.00%
2023/09/27	4.1	160.94	6.1	160.23	160.50	-2	5,183	-0.04%
2023/09/26	10.1	165.94	9.3	166.00	166.00	0.8	5,112	0.02%
2023/09/25	3.5	165.54	3.2	164.87	165.50	0.4	5,163	0.01%
2023/09/22	11.1	163.54	19.5	163.95	164.50	-8.4	5,142	-0.16%
2023/09/21	14.6	166.39	13.2	165.54	165.50	1.5	5,142	0.03%
2023/09/20	4.2	177.33	5	177.01	175.50	-0.8	5,205	-0.02%
2023/09/19	1.1	181.43	2.1	180.49	180.00	-1	5,170	-0.02%
2023/09/18	1.1	176.93	0	177.00	176.00	1.1	5,120	0.02%
2023/09/15	6.1	177.07	4.1	178.71	177.50	2	5,102	0.04%
2023/09/14	5	171.20	3.2	173.25	176.50	1.9	5,055	0.04%
2023/09/13	0.2	165.57	5.2	164.07	167.50	-5	4,996	-0.10%
2023/09/12	0.1	164.20	5.1	165.89	168.00	-5.1	5,025	-0.10%
2023/09/11	1.1	169.76	10.4	169.21	167.50	-9.3	4,980	-0.19%
2023/09/08	5	159.00	5.2	160.58	164.00	-0.2	4,875	0.00%
2023/09/07	8.5	160.75	16.3	161.36	162.00	-7.8	4,830	-0.16%
2023/09/06	9.1	156.90	11.4	157.55	158.00	-2.3	4,748	-0.05%
2023/09/05	5.3	150.66	8.4	149.85	151.00	-3.2	4,651	-0.07%
2023/09/04	0.9	147.55	3.3	147.29	147.50	-2.4	4,679	-0.05%
2023/09/01	3.3	145.07	0.1	147.00	145.00	3.2	4,695	0.07%
2023/08/31	1.1	146.66	1.5	148.05	148.50	-0.4	4,661	-0.01%
2023/08/30	0.2	146.81	0	148.00	147.00	0.2	4,661	0.00%
2023/08/29	11.4	144.08	12.1	146.62	148.00	-0.7	4,655	-0.01%
2023/08/28	6.2	144.19	6.4	143.86	143.00	-0.3	4,629	-0.01%
2023/08/25	0.2	146.32	1	146.51	145.50	-0.8	4,620	-0.02%
2023/08/24	9.1	149.10	4	145.13	145.00	5.1	4,584	0.11%
2023/08/23	16.2	147.37	16.4	147.96	148.50	-0.2	4,480	0.00%
2023/08/22	11.4	144.79	12	144.42	144.00	-0.6	4,426	-0.01%
2023/08/21	9	141.61	6.3	142.16	143.00	2.7	4,286	0.06%
2023/08/18	1.3	137.46	3.1	138.04	138.00	-1.7	4,253	-0.04%
2023/08/17	1	137.56	3.3	138.38	139.50	-2.3	4,252	-0.05%
2023/08/16	1.2	135.95	3.2	135.77	138.00	-2	4,240	-0.05%
2023/08/15	4	136.88	4.8	136.75	137.00	-0.8	4,245	-0.02%
2023/08/14	0.3	133.62	1.1	133.21	133.00	-0.8	4,252	-0.02%
2023/08/11	2	133.77	2	135.50	135.00	0	4,237	0.00%
2023/08/10	0.1	137.30	4.4	139.00	137.00	-4.3	4,205	-0.10%
2023/08/09	16.2	140.87	16	138.94	138.00	0.2	4,138	0.01%
2023/08/08	13.4	139.01	11	139.36	138.00	2.4	4,068	0.06%
2023/08/07	3.1	132.85	8.2	133.78	135.50	-5.2	3,988	-0.13%
2023/08/04	8.2	133.24	6.1	134.73	133.50	2.1	3,964	0.05%
2023/08/02	21.9	133.53	37.4	133.09	132.00	-15.5	3,936	-0.39%
2023/08/01	59.5	134.84	39.1	134.39	130.50	20.4	3,828	0.53%
2023/07/31	9.1	142.31	16.2	143.17	145.00	-7.1	3,727	-0.19%
2023/07/28	8	131.13	3.1	132.32	132.00	4.9	3,429	0.14%
2023/07/27	2.4	127.77	10.2	128.39	127.50	-7.8	3,368	-0.23%
2023/07/26	7.5	127.57	4	127.00	128.00	3.5	3,315	0.11%
2023/07/25	8.1	129.50	3	128.83	128.50	5.1	3,276	0.16%
2023/07/24	11.3	132.82	6	133.58	134.50	5.3	3,178	0.17%
2023/07/21	2	127.25	2	125.24	127.50	0	3,064	0.00%
2023/07/20	1	125.00	2	125.75	126.00	-1	3,056	-0.03%
2023/07/19	1	126.50	5.1	127.28	126.50	-4.1	3,027	-0.14%
2023/07/18	2	127.75	2	129.50	130.00	0	3,011	0.00%
2023/07/17	3	129.02	3.1	129.82	131.00	-0.1	2,952	0.00%
2023/07/14	4	126.63	2	126.25	126.50	2	2,900	0.07%
2023/07/13	9	127.61	2.1	127.33	126.00	6.9	2,876	0.24%
2023/07/12	3.2	134.70	4.1	132.89	132.00	-0.9	2,806	-0.03%
2023/07/11	6	133.83	4	134.75	135.00	2	2,748	0.07%
2023/07/10	2	131.50	7	132.00	132.00	-5	2,668	-0.19%
2023/07/07	5	129.40	6.2	128.73	127.50	-1.2	2,560	-0.05%
2023/07/06	0	128.25	4	129.13	130.00	-4	2,475	-0.16%
2023/07/05	3	128.17	1	128.00	127.50	2	2,426	0.08%
2023/07/04	2.2	125.33	1	126.50	127.00	1.2	2,386	0.05%
2023/07/03	2.6	126.91	5.1	126.73	127.00	-2.6	2,356	-0.11%
2023/06/30	1.7	123.40	0.1	123.00	123.00	1.6	2,288	0.07%
2023/06/29	16.2	122.38	14	122.93	122.00	2.2	2,295	0.09%
2023/06/28	22.1	124.43	19.1	124.62	122.50	3	2,209	0.14%
2023/06/27	2	120.00	1	120.00	120.00	1	2,020	0.05%
2023/06/21	1	118.00	0	0.00	118.00	1	1,985	0.05%
2023/06/20	2.1	118.72	1.2	117.64	118.00	0.9	1,984	0.04%
2023/06/19	6.5	118.66	1	118.97	119.00	5.4	1,963	0.28%
2023/06/16	2.4	115.25	3	116.67	117.50	-0.6	1,934	-0.03%
2023/06/15	1.1	116.98	2	116.50	116.50	-1	1,866	-0.05%
2023/06/14	0	0.00	2	117.75	117.50	-2	1,854	-0.11%
2023/06/13	0.2	118.69	0	0.00	118.00	0.2	1,864	0.01%
2023/06/09	1	117.50	3	117.50	117.50	-2	1,852	-0.11%
2023/06/08	2.1	118.76	2	118.75	118.00	0.1	1,837	0.00%
2023/06/07	1	114.56	2.2	115.47	115.50	-1.1	1,777	-0.06%
2023/06/06	2.1	113.77	2.5	114.59	114.00	-0.4	1,776	-0.02%
2023/06/05	1.1	115.05	2	117.00	115.50	-0.9	1,773	-0.05%
2023/06/02	0	0.00	4	115.88	116.50	-4	1,751	-0.23%
2023/06/01	0	0.00	1.2	115.69	116.00	-1.2	1,757	-0.07%
2023/05/31	2	116.50	0	0.00	116.00	2	1,753	0.11%
2023/05/30	0	0.00	2.1	114.55	115.00	-2.1	1,732	-0.12%
2023/05/29	3	115.50	2	114.75	115.00	1	1,729	0.06%
2023/05/26	4	116.13	4	115.50	114.50	0	1,711	0.00%
2023/05/25	1	114.00	2.1	114.00	114.00	-1.1	1,670	-0.06%
2023/05/24	6	114.17	5	113.30	113.50	1	1,665	0.06%
2023/05/23	8	111.13	9	112.39	111.50	-1	1,622	-0.06%
2023/05/22	3	113.00	0	0.00	113.00	3	1,583	0.19%
2023/05/19	0	0.00	1	112.50	112.50	-1	1,558	-0.06%
2023/05/18	2.5	112.50	46.1	113.48	113.00	-43.6	1,551	-2.81%
2023/05/17	1.1	112.50	1	112.00	112.50	0.1	1,504	0.00%
2023/05/16	4	112.50	3	112.67	112.50	1	1,492	0.07%
2023/05/15	13	111.42	10	110.50	110.50	3	1,457	0.21%
2023/05/12	4.1	111.77	1	111.00	112.50	3.1	1,445	0.21%
2023/05/11	0	0.00	2	109.50	110.50	-2	1,411	-0.14%
2023/05/10	0	0.00	0.1	113.00	113.50	-0.1	1,359	-0.01%
2023/05/09	4	112.75	11.3	112.14	112.50	-7.3	1,330	-0.55%
2023/05/08	5	110.30	1	110.51	111.00	4	1,262	0.32%
2023/05/05	0.1	108.50	4.2	107.44	108.00	-4.1	1,210	-0.34%
2023/05/02	0	101.00	0	0.00	101.00	0	1,202	0.00%
2023/04/27	0	0.00	3	98.73	98.80	-3	1,192	-0.25%
2023/04/26	1.1	99.00	0	0.00	99.50	1.1	1,177	0.10%
2023/04/25	0.1	101.50	6	100.00	100.00	-5.9	1,167	-0.50%
2023/04/24	2.1	102.24	1	102.00	102.00	1.1	1,148	0.09%
2023/04/21	3.1	102.35	0	0.00	102.00	3.1	1,146	0.27%
2023/04/20	43.1	104.48	0	0.00	104.00	43.1	1,133	3.80%
2023/04/19	2	106.50	3	106.50	106.50	-1	1,121	-0.09%
2023/04/18	2	106.25	3	106.50	106.00	-1	1,122	-0.09%
2023/04/17	2	106.25	1	106.00	106.00	1	1,116	0.09%
2023/04/13	2	104.51	1	104.50	104.50	1	1,112	0.09%
2023/04/12	0	106.05	4	106.00	105.50	-4	1,098	-0.36%
2023/04/11	2	106.00	1	106.00	106.50	1	1,096	0.09%
2023/04/10	0	0.00	1	105.50	105.50	-1	1,096	-0.09%
2023/04/07	1	107.00	0	0.00	106.00	1	1,090	0.09%
2023/04/06	1	106.50	0.3	105.50	106.50	0.7	1,080	0.06%
2023/03/31	2	106.75	0	0.00	106.50	2	1,077	0.19%
2023/03/30	1	107.00	1.2	107.34	107.00	-0.2	1,059	-0.02%
2023/03/29	0.3	104.49	0	0.00	104.00	0.3	1,024	0.03%
2023/03/28	3.2	103.57	0	0.00	103.50	3.2	1,037	0.30%
2023/03/27	2	105.25	0	0.00	105.50	2	1,023	0.20%
2023/03/24	0	106.00	0	0.00	105.50	0	1,035	0.00%
2023/03/23	0	106.22	0	0.00	106.00	0	1,029	0.00%
2023/03/21	0.1	104.89	0	0.00	104.00	0.1	1,019	0.01%
2023/03/20	0	103.50	0	0.00	104.00	0	1,013	0.00%
2023/03/17	0.1	104.00	0	0.00	104.00	0.1	1,012	0.01%
2023/03/16	2	104.02	2	103.75	103.50	0	1,023	0.00%
2023/03/15	2	106.75	1	106.50	106.00	1	1,030	0.10%
2023/03/14	1.1	104.56	0	0.00	104.50	1.1	1,025	0.11%
2023/03/13	0.1	106.03	0	0.00	106.00	0.1	1,019	0.01%
2023/03/10	1.1	108.45	0	0.00	107.00	1.1	1,012	0.10%
2023/03/09	1.1	109.98	28	108.61	109.50	-26.9	1,027	-2.62%
2023/03/08	7	111.43	14	111.50	111.50	-7	1,013	-0.69%
2023/03/07	0	0.00	0.4	110.24	111.00	-0.4	1,029	-0.03%
2023/03/06	0.1	109.00	0	0.00	109.50	0.1	1,024	0.01%
2023/03/03	0.1	107.50	2	107.75	107.50	-1.9	1,023	-0.19%
2023/03/02	1.1	107.97	37	107.11	107.00	-35.9	1,043	-3.44%
2023/03/01	3	107.33	3	106.83	107.50	0	1,045	0.00%
2023/02/24	0.1	106.75	3	106.83	106.50	-2.9	1,047	-0.28%
2023/02/23	0.1	106.00	0	0.00	106.50	0.1	1,056	0.00%
2023/02/22	1	103.00	0	0.00	106.50	1	1,079	0.09%
2023/02/21	0	105.00	0	0.00	104.50	0	1,092	0.00%
2023/02/20	4	104.50	1	105.00	104.50	3	1,116	0.27%
2023/02/17	2	105.75	1	106.00	105.50	1	1,132	0.09%
2023/02/16	4.1	106.99	0.1	107.50	107.00	4.1	1,164	0.35%
2023/02/15	2	104.75	0	0.00	105.00	2	1,215	0.16%
2023/02/14	0.1	104.50	1.1	104.92	104.50	-1	1,309	-0.08%
2023/02/13	3	102.33	4	102.75	103.50	-1	1,346	-0.07%
2023/02/10	2	103.75	0	0.00	103.50	2	1,367	0.15%
2023/02/09	2.1	103.50	0	0.00	104.00	2.1	1,364	0.15%
2023/02/08	1	104.01	0	0.00	104.00	1	1,360	0.07%
2023/02/07	1	103.00	5	103.30	104.50	-4	1,355	-0.30%
2023/02/06	5	102.80	3	103.50	103.50	2	1,354	0.15%
2023/02/03	33	104.02	1	104.50	103.50	32	1,371	2.33%
2023/02/02	2	104.50	15.2	103.63	105.50	-13.2	1,389	-0.95%
2023/02/01	25	100.06	25	100.58	101.00	0	1,389	0.00%
2023/01/31	10	100.80	1	100.00	101.00	9	1,427	0.63%
2023/01/16	0	0.00	50.8	98.68	99.50	-50.8	1,556	-3.26%
2023/01/12	2	100.00	0	0.00	100.00	2	1,598	0.13%
2023/01/09	0	0.00	1	100.99	99.70	-1	1,663	-0.06%
2023/01/04	0	0.00	1	96.50	96.10	-1	1,708	-0.06%
2022/12/30	3	95.50	2	95.75	95.70	1	1,735	0.06%
2022/12/29	0.2	95.12	1	95.40	95.40	-0.8	1,768	-0.05%
2022/12/27	0	0.00	1	99.20	98.60	-1	1,831	-0.05%
2022/12/26	0	98.00	0	0.00	98.00	0	1,848	0.00%
2022/12/23	1	97.80	0	0.00	98.30	1	1,907	0.05%
2022/12/22	0	98.70	0	0.00	98.50	0	1,958	0.00%
2022/12/21	1	98.01	0	0.00	98.00	1	2,035	0.05%
2022/12/20	0	0.00	3	98.10	97.90	-3	2,126	-0.14%
2022/12/19	0	101.00	0	0.00	100.50	0	2,189	0.00%
2022/12/16	0.1	102.25	0	0.00	101.50	0.1	2,219	0.00%
2022/12/14	0	0.00	1	102.50	104.00	-1	2,229	-0.04%
2022/12/13	0	0.00	7	101.57	101.50	-7	2,234	-0.31%
2022/12/12	0.1	103.00	0	0.00	102.50	0.1	2,251	0.00%
2022/12/07	0	0.00	4	104.88	105.50	-4	2,350	-0.17%
2022/12/06	0	0.00	1	104.00	105.00	-1	2,368	-0.04%
2022/12/05	0	105.50	0	0.00	106.00	0	2,415	0.00%
2022/12/02	2	105.50	0	0.00	105.50	2	2,468	0.08%
2022/12/01	1	104.50	2	105.50	105.50	-1	2,555	-0.04%
2022/11/30	1	103.00	1	104.00	104.00	0	2,646	0.00%
2022/11/29	0	0.00	6	102.67	103.50	-6	2,671	-0.23%
2022/11/28	0	0.00	1	101.00	101.50	-1	2,663	-0.04%
2022/11/25	0.2	101.50	0	0.00	100.00	0.2	2,696	0.01%
2022/11/23	0	0.00	1	98.60	98.60	-1	2,780	-0.04%
2022/11/22	7	96.59	10	97.42	97.90	-3	2,866	-0.10%
2022/11/21	3	97.30	7	98.74	97.50	-4	2,900	-0.14%
2022/11/18	1	99.90	1	99.20	97.80	0	2,921	0.00%
2022/11/17	9	99.26	8	99.50	98.60	1	2,946	0.03%
2022/11/16	8	98.84	12	99.38	98.80	-4	2,950	-0.14%
2022/11/15	5	97.90	5	98.30	98.40	0	2,999	0.00%
2022/11/14	6.1	97.87	0.1	97.60	97.50	6	3,042	0.20%
2022/11/11	14	98.09	15	98.90	97.10	-1	3,045	-0.03%
2022/11/10	12	97.78	6	95.92	96.80	6	3,017	0.20%
2022/11/09	7	95.89	5	94.76	96.30	2	2,995	0.07%
2022/11/08	10	92.77	1	92.70	91.80	9	3,048	0.30%
2022/11/03	5.1	90.80	5	91.30	91.50	0.1	3,586	0.00%
2022/11/02	1	90.10	1	90.70	91.00	0	3,719	0.00%
2022/11/01	1	90.40	1	91.10	90.00	0	3,874	0.00%
2022/10/31	1	90.00	1	88.60	90.20	0	3,954	0.00%
2022/10/28	8	87.51	8	87.73	86.90	0	4,055	0.00%
2022/10/27	2	87.90	2	88.75	90.00	0	4,090	0.00%
2022/10/24	3	93.97	4	94.48	93.00	-1	4,100	-0.02%
2022/10/21	6	92.70	6	91.37	90.90	0	4,099	0.00%
2022/10/20	10	92.90	1	94.40	94.40	9	4,113	0.22%
2022/10/19	6	97.35	6	97.90	96.30	0	4,102	0.00%
2022/10/17	1	93.80	2	94.65	97.20	-1	4,103	-0.02%
2022/10/14	0	0.00	2	97.85	97.20	-2	4,099	-0.05%
2022/10/13	2.1	97.30	1	98.00	95.10	1.1	4,124	0.03%
2022/10/12	4	99.10	0	98.50	98.50	4	4,116	0.10%
2022/10/11	1	97.90	1	98.00	97.60	0	4,147	0.00%
2022/10/07	0.3	101.00	1	102.50	100.50	-0.7	4,173	-0.02%
2022/10/06	5	103.20	0	0.00	102.00	5	4,223	0.12%
2022/10/05	5	101.48	0	0.00	101.00	5	4,259	0.12%
2022/10/04	1	99.10	2	99.05	99.30	-1	4,251	-0.02%
2022/10/03	8	96.48	8	95.75	95.50	0	4,280	0.00%
2022/09/30	0	0.00	65	94.82	95.30	-65	4,411	-1.47%
2022/09/29	3	97.57	3	96.17	93.90	0	4,446	0.00%
2022/09/28	37	97.48	4	97.05	95.80	33	4,476	0.74%
2022/09/27	3	98.87	3.4	99.73	102.00	-0.4	4,455	-0.01%
2022/09/26	22	103.34	2.2	104.90	102.50	19.9	4,426	0.45%
2022/09/23	5	108.90	0	0.00	108.50	5	4,432	0.11%
2022/09/22	0	109.00	1	109.00	112.50	-1	4,450	-0.02%
2022/09/21	1	112.00	0	0.00	111.00	1	4,451	0.02%
2022/09/20	0	0.00	2	112.00	112.50	-2	4,481	-0.04%
2022/09/19	21	112.15	0	0.00	112.00	21	4,532	0.46%
2022/09/16	0	114.20	3.6	113.64	114.50	-3.6	4,570	-0.08%
2022/09/15	3	113.17	12.3	113.46	112.00	-9.2	4,763	-0.19%
2022/09/14	0	0.00	20	115.00	114.50	-20	4,944	-0.40%
2022/09/13	4.4	114.73	2.5	114.60	114.50	1.9	5,097	0.04%
2022/09/12	2.5	115.41	4.1	115.63	115.00	-1.6	5,139	-0.03%
2022/09/08	6	113.83	23	114.46	114.00	-17	5,163	-0.33%
2022/09/07	1.7	110.97	10	112.20	112.50	-8.3	5,241	-0.16%
2022/09/06	24	107.63	2.1	108.43	108.00	21.9	5,166	0.42%
2022/09/05	10.3	110.85	1	110.50	110.50	9.3	5,068	0.18%
2022/09/02	3	112.83	3	112.50	112.00	0	5,034	0.00%
2022/09/01	9.1	114.16	4	113.00	113.00	5.1	5,037	0.10%
2022/08/31	1	113.50	9.2	114.82	115.50	-8.2	5,021	-0.16%
2022/08/30	6	110.59	0.1	111.50	112.00	5.9	5,094	0.12%
2022/08/29	5	109.00	2	110.50	110.50	3	5,070	0.06%
2022/08/26	8	114.00	1	114.00	113.50	7	5,034	0.14%
2022/08/25	8	114.69	4.1	115.00	114.50	3.9	5,008	0.08%
2022/08/24	11	112.23	5.1	111.92	112.50	5.9	5,004	0.12%
2022/08/23	3	113.00	1	113.00	113.00	2	4,964	0.04%
2022/08/22	2	112.25	5	113.40	112.00	-3	4,978	-0.06%
2022/08/19	2	115.50	3	115.67	115.50	-1	4,932	-0.02%
2022/08/18	13	115.04	1	115.50	115.50	12	4,930	0.24%
2022/08/17	1	117.00	3	116.33	116.50	-2	4,912	-0.04%
2022/08/16	23.1	115.33	11.1	115.55	115.00	12	4,899	0.25%
2022/08/15	18.3	114.42	1	115.50	115.00	17.3	4,836	0.36%
2022/08/12	61.6	114.14	36	113.69	115.00	25.6	4,768	0.54%
2022/08/11	26.2	121.34	4	121.00	121.00	22.2	4,463	0.50%
2022/08/10	9	132.50	8	132.50	134.00	1	4,457	0.02%
2022/08/09	12	132.54	15.1	131.54	131.00	-3.1	4,459	-0.07%
2022/08/08	14	130.11	25	129.54	130.50	-11	4,410	-0.25%
2022/08/05	10	125.85	8	125.44	125.00	2	4,296	0.05%
2022/08/04	14	122.96	16	125.13	127.50	-2	4,228	-0.05%
2022/08/03	4	124.50	5	124.60	124.00	-1	4,157	-0.02%
2022/08/02	8	121.38	6	122.25	122.50	2	4,182	0.05%
2022/08/01	7	124.86	7	122.79	123.50	0	4,232	0.00%
2022/07/29	6	122.67	7	123.93	124.00	-1	4,384	-0.02%
2022/07/28	8.2	120.00	6	120.33	120.00	2.2	4,378	0.05%
2022/07/27	3	118.17	2	119.50	120.00	1	4,399	0.02%
2022/07/26	2	117.50	0	0.00	117.50	2	4,428	0.05%
2022/07/22	1	118.00	0.1	117.00	116.00	0.9	4,696	0.02%
2022/07/21	0	0.00	8	118.63	119.00	-8	4,884	-0.16%
2022/07/20	2	118.75	3	119.50	118.50	-1	5,113	-0.02%
2022/07/19	1	118.00	3	117.83	117.00	-2	5,204	-0.04%
2022/07/18	5	118.50	6	118.67	119.00	-1	5,412	-0.02%
2022/07/15	3	118.00	4	117.88	118.00	-1	5,619	-0.02%
2022/07/14	2	118.50	4	118.88	119.50	-2	5,732	-0.04%
2022/07/13	12	116.96	9	116.94	115.50	3	5,721	0.05%
2022/07/12	7	113.79	8	114.38	115.00	-1	5,684	-0.02%
2022/07/11	14	115.36	13	115.19	116.00	1	5,705	0.02%
2022/07/08	21.1	110.81	18	115.19	115.00	3.1	5,684	0.06%
2022/07/07	6	104.42	6.3	105.29	107.50	-0.3	5,577	-0.01%
2022/07/06	5	102.60	5	102.90	102.00	0	5,612	0.00%
2022/07/05	5	100.00	5	100.50	100.50	0	5,644	0.00%
2022/07/04	5.3	100.08	6	99.93	97.10	-0.7	5,807	-0.01%
2022/07/01	6	114.67	1	110.50	108.00	5	5,791	0.09%
2022/06/30	4	118.38	3	119.00	120.00	1	5,729	0.02%
2022/06/29	1	119.50	0.1	121.50	119.00	0.9	5,699	0.02%
2022/06/28	5	120.20	1	120.50	121.00	4	5,691	0.07%
2022/06/27	2	124.50	5	125.40	124.50	-3	5,694	-0.05%
2022/06/24	6	122.67	7	122.21	122.00	-1	5,674	-0.02%
2022/06/23	12.2	124.06	17	122.56	122.00	-4.8	5,649	-0.08%
2022/06/22	16	131.19	9.6	130.36	129.50	6.4	5,472	0.12%
2022/06/21	27	127.57	31.2	130.21	132.00	-4.2	5,281	-0.08%
2022/06/20	5	124.80	5	123.90	122.50	0	5,117	0.00%
2022/06/17	4	124.50	0	125.00	125.00	4	5,046	0.08%
2022/06/16	1	124.00	6.1	127.43	122.50	-5.1	4,969	-0.10%
2022/06/15	1	124.02	7.6	125.16	124.00	-6.6	4,854	-0.14%
2022/06/14	1	119.52	10	120.00	124.50	-9	4,853	-0.19%
2022/06/13	0	121.75	0	0.00	121.50	0	4,856	0.00%
2022/06/10	1	121.00	3	122.50	124.00	-2	4,870	-0.04%
2022/06/09	2	123.75	2.1	122.95	124.00	-0.1	4,885	0.00%
2022/06/08	18.1	126.02	11	124.82	123.00	7.1	4,873	0.15%
2022/06/07	7	125.07	6	124.67	125.50	1	4,752	0.02%
2022/06/06	1	124.50	0	125.50	126.00	1	4,731	0.02%
2022/06/02	1.5	122.17	5	122.10	122.50	-3.5	4,715	-0.07%
2022/06/01	3	123.17	0	0.00	121.50	3	4,720	0.06%
2022/05/31	3	123.17	1	122.50	123.00	2	4,705	0.04%
2022/05/30	3	122.33	4	122.63	123.00	-1	4,706	-0.02%
2022/05/27	3	115.01	14	116.32	118.00	-11	4,691	-0.23%
2022/05/26	6	118.08	1	115.00	114.00	5	4,702	0.11%
2022/05/25	1	119.49	0.3	117.58	119.50	0.7	4,792	0.01%
2022/05/24	1.1	117.93	1.2	120.02	118.00	-0.1	4,857	0.00%
2022/05/23	4	121.50	3.4	120.57	121.00	0.6	4,831	0.01%
2022/05/20	10	121.80	5	121.20	121.50	5	4,866	0.10%
2022/05/19	6	122.08	8	122.88	122.50	-2	4,848	-0.04%
2022/05/18	12	121.42	18	122.89	122.50	-6	4,756	-0.13%
2022/05/17	4.2	118.62	7.4	119.42	119.50	-3.2	4,712	-0.07%
2022/05/16	6	116.83	10.5	116.52	117.00	-4.5	4,713	-0.10%
2022/05/13	12	111.50	12	112.63	112.50	0	4,632	0.00%
2022/05/12	11.1	110.91	21	110.95	109.50	-10	4,617	-0.22%
2022/05/11	4.3	110.53	6	111.67	111.00	-1.7	4,631	-0.04%
2022/05/10	4	108.02	6.5	108.08	110.50	-2.5	4,731	-0.05%
2022/05/09	5.2	109.12	9.3	110.01	109.00	-4.1	4,697	-0.09%
2022/05/06	36.6	109.99	16	110.16	109.50	20.6	4,667	0.44%
2022/05/05	14	122.93	5	121.70	121.00	9	4,532	0.20%
2022/05/04	1	123.50	2	124.75	124.50	-1	4,486	-0.02%
2022/05/03	8	126.63	8	126.31	127.00	0	4,466	0.00%
2022/04/29	16.4	130.86	17	129.88	128.00	-0.6	4,434	-0.01%
2022/04/28	13	133.00	24	128.75	127.50	-11	4,346	-0.25%
2022/04/27	31.5	132.06	29	132.96	132.50	2.5	4,197	0.06%
2022/04/26	23.1	128.75	30.5	130.91	132.50	-7.5	4,002	-0.19%
2022/04/25	10.2	124.79	9.3	125.30	126.50	0.8	3,804	0.02%
2022/04/22	26.1	128.98	24	129.44	130.00	2.1	3,729	0.06%
2022/04/21	35.1	127.14	22.5	126.51	125.50	12.6	3,542	0.36%
2022/04/20	5.2	124.56	6.5	125.92	125.00	-1.3	3,337	-0.04%
2022/04/19	6	118.34	9	121.22	121.00	-3	3,235	-0.09%
2022/04/18	6	116.50	6	117.08	116.50	0	3,264	0.00%
2022/04/15	2	118.25	1.2	115.67	116.50	0.8	3,270	0.02%
2022/04/14	7.1	120.42	4	121.38	122.00	3.1	3,349	0.09%
2022/04/13	1.1	119.98	1	119.50	119.50	0.1	3,394	0.00%
2022/04/12	10.2	123.69	11.1	121.77	120.00	-0.9	3,687	-0.03%
2022/04/11	20.2	126.76	17	126.12	124.50	3.2	3,751	0.08%
2022/04/08	30	125.97	32	124.13	125.00	-2	3,786	-0.05%
2022/04/07	2.2	120.68	0.2	121.00	119.50	2	3,646	0.05%
2022/04/06	1	122.50	4	122.25	122.00	-3	3,741	-0.08%
2022/03/31	0	0.00	1.1	121.96	121.50	-1.1	3,898	-0.03%
2022/03/30	1.1	121.02	4	121.62	121.50	-2.9	3,936	-0.07%
2022/03/29	0	119.50	0.1	120.42	121.00	-0.1	4,033	0.00%
2022/03/28	4.1	118.12	0.2	117.25	118.00	3.9	4,094	0.09%
2022/03/25	2.2	118.66	7.7	119.39	121.00	-5.5	4,238	-0.13%
2022/03/23	3	115.50	16	115.47	115.00	-13	4,909	-0.26%
2022/03/22	1	115.50	0	0.00	116.00	1	5,591	0.02%
2022/03/21	0.1	115.00	10	115.00	115.50	-9.9	6,110	-0.16%
2022/03/18	5	114.50	0	0.00	114.50	5	6,175	0.08%
2022/03/17	18	114.75	2	115.50	115.50	16	6,187	0.26%
2022/03/16	4	112.50	2	113.00	113.50	2	6,250	0.03%
2022/03/15	0.1	112.50	2	112.50	112.50	-1.9	6,351	-0.03%
2022/03/14	5.2	114.50	4	114.75	113.50	1.2	6,351	0.02%
2022/03/11	0	0.00	9	110.50	111.00	-9	6,344	-0.14%
2022/03/10	3.2	111.00	0	0.00	110.50	3.2	6,341	0.05%
2022/03/09	10.1	107.61	10	108.45	108.00	0.1	6,332	0.00%
2022/03/08	9	107.50	1	110.65	107.00	8	6,336	0.13%
2022/03/07	2.1	111.26	6.1	110.83	111.50	-4	6,340	-0.06%
2022/03/04	1	115.00	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	1	116.00	115.50	-1	6,375	-0.02%
2022/03/01	2	118.00	1	116.50	117.50	1	6,441	0.02%
2022/02/25	8.5	113.94	9	115.00	114.50	-0.5	6,478	-0.01%
2022/02/24	12.7	118.77	9	118.61	117.50	3.7	6,423	0.06%
2022/02/23	2.1	123.49	4	123.00	123.00	-2	6,394	-0.03%
2022/02/22	3.1	121.88	5	123.20	124.00	-1.9	6,498	-0.03%
2022/02/21	2	124.00	0	0.00	123.00	2	6,573	0.03%
2022/02/18	20	125.00	21	125.45	125.50	-1	6,676	-0.02%
2022/02/17	7.3	125.64	5	125.30	125.00	2.3	6,807	0.03%
2022/02/16	2.1	127.05	4	127.25	127.50	-1.9	6,910	-0.03%
2022/02/15	2.2	124.09	24	124.46	123.50	-21.8	6,945	-0.31%
2022/02/14	0	0.00	2	121.50	123.00	-2	7,221	-0.03%
2022/02/11	4	125.00	2	125.00	125.00	2	7,325	0.03%
2022/02/10	28.7	129.77	23	128.65	127.50	5.7	7,491	0.08%
2022/02/09	8	126.94	3.2	127.38	128.00	4.8	7,569	0.06%
2022/02/08	6	126.50	4.6	126.21	126.00	1.4	7,925	0.02%
2022/02/07	12.2	125.96	13	126.35	126.00	-0.9	8,397	-0.01%
2022/01/26	8	121.75	7	122.71	123.00	1	8,399	0.01%
2022/01/25	5	121.40	4	119.75	119.00	1	8,486	0.01%
2022/01/24	0	118.00	0	0.00	121.50	0	8,641	0.00%
2022/01/21	2.3	119.69	2	119.50	119.50	0.3	8,673	0.00%
2022/01/20	2.2	124.00	1	122.50	124.50	1.2	8,734	0.01%
2022/01/19	1	121.50	1	122.00	124.00	0	8,896	0.00%
2022/01/18	5	124.80	4	124.63	124.00	1	8,953	0.01%
2022/01/17	1	126.00	9.1	124.28	125.50	-8.1	8,942	-0.09%
2022/01/14	6	121.08	4.5	120.89	121.00	1.5	8,972	0.02%
2022/01/13	3.1	121.31	2	120.50	122.00	1.1	8,963	0.01%
2022/01/12	2.2	122.50	9	121.44	122.50	-6.8	8,943	-0.08%
2022/01/11	24	120.40	17	120.32	119.00	7	8,892	0.08%
2022/01/10	10.1	123.70	8	123.69	123.50	2.1	8,811	0.02%
2022/01/07	45	123.43	34.2	123.32	125.00	10.9	8,776	0.12%
2022/01/06	13	127.54	18.1	127.61	128.00	-5.1	8,643	-0.06%
2022/01/05	50.2	134.10	48	133.08	129.00	2.2	8,573	0.03%
2022/01/04	23	132.11	27	132.33	134.50	-4	8,252	-0.05%
2022/01/03	27	129.72	32.1	129.88	129.50	-5.1	8,098	-0.06%
2021/12/30	13.1	128.53	23	129.00	127.50	-9.9	8,007	-0.12%
2021/12/29	17	127.97	18.1	128.14	129.00	-1.1	7,937	-0.01%
2021/12/28	2	125.75	6	125.50	125.00	-4	7,806	-0.05%
2021/12/27	34	127.32	45.6	127.15	126.50	-11.6	7,771	-0.15%
2021/12/24	16	124.53	12	124.75	124.50	4	7,636	0.05%
2021/12/23	56.1	127.68	24	125.08	124.50	32.1	7,592	0.42%
2021/12/22	17	125.71	16	125.69	127.00	1	7,472	0.01%
2021/12/21	29.1	124.34	24.2	124.48	126.00	4.9	7,421	0.07%
2021/12/20	31.1	127.03	35	127.14	125.50	-3.9	7,263	-0.05%
2021/12/17	81	130.33	86.1	129.38	125.50	-5.1	7,073	-0.07%
2021/12/16	120.3	126.82	93.6	126.79	127.00	26.7	6,482	0.41%	大買/
2021/12/15	30.1	120.39	46	120.87	125.50	-15.9	5,787	-0.27%
2021/12/14	10	114.80	18	115.03	114.50	-8	5,256	-0.15%
2021/12/13	3	113.83	1	114.00	116.00	2	5,184	0.04%
2021/12/10	6.1	114.59	18	115.08	114.50	-11.9	5,145	-0.23%
2021/12/09	8	113.56	7	112.29	113.00	1	5,052	0.02%
2021/12/08	2	108.25	1	109.00	108.50	1	4,919	0.02%
2021/12/07	1	108.50	6.2	109.26	110.00	-5.2	4,895	-0.11%
2021/12/06	5	107.10	2	107.25	107.00	3	4,870	0.06%
2021/12/03	3	107.83	1	108.00	107.50	2	4,882	0.04%
2021/12/02	2	108.00	1	108.00	108.00	1	4,875	0.02%
2021/12/01	3	107.83	3	107.33	110.50	0	4,848	0.00%
2021/11/30	2	108.00	3	108.33	110.00	-1	4,811	-0.02%
2021/11/29	16	104.63	7	105.07	105.50	9	4,767	0.19%
2021/11/26	0	104.00	6	104.83	106.00	-6	4,741	-0.13%
2021/11/25	7	108.71	5.3	108.18	107.50	1.7	4,670	0.04%
2021/11/24	19.2	109.15	20	108.50	108.50	-0.8	4,651	-0.02%
2021/11/23	15	110.63	13	110.50	110.00	2	4,574	0.04%
2021/11/22	7	114.71	3	114.67	115.00	4	4,487	0.09%
2021/11/19	11.1	114.10	18	114.67	116.50	-6.9	4,438	-0.16%
2021/11/18	15.2	113.63	18	114.50	112.50	-2.8	4,328	-0.06%
2021/11/17	33	112.06	24	111.83	111.00	9	4,202	0.21%
2021/11/16	37.3	115.07	45	114.30	114.00	-7.7	4,092	-0.19%
2021/11/15	17	116.50	11	116.73	119.00	6	3,956	0.15%
2021/11/12	8	114.94	8	115.69	114.50	0	3,828	0.00%
2021/11/11	56	117.06	55	116.50	113.00	1	3,736	0.03%
2021/11/10	7	114.36	9	114.78	115.50	-2	3,475	-0.06%
2021/11/09	14	115.46	13	116.23	114.50	1	3,354	0.03%
2021/11/08	12	115.13	17	114.53	115.50	-5	3,161	-0.16%
2021/11/05	104	114.46	88	112.96	113.50	16	2,987	0.54%	大買/
2021/11/04	27	113.11	31.1	114.29	115.50	-4.1	2,624	-0.16%
2021/11/03	4	104.88	5	105.60	105.00	-1	2,135	-0.05%
2021/11/02	5	104.49	5.2	102.54	102.50	-0.2	2,084	-0.01%
2021/11/01	5.2	108.79	15.6	108.49	108.50	-10.4	1,986	-0.52%
2021/10/29	9.1	105.81	8.2	104.38	105.00	1	1,819	0.05%
2021/10/28	9	105.56	8.2	105.62	105.00	0.8	1,766	0.05%
2021/10/27	11.5	104.37	18.4	104.67	105.50	-6.9	1,690	-0.41%
2021/10/26	5	101.20	3.4	101.39	101.50	1.6	1,533	0.10%
2021/10/25	4	98.55	8	98.43	98.80	-4	1,508	-0.27%
2021/10/22	7	98.53	14	97.68	99.00	-7	1,525	-0.46%
2021/10/21	1	95.70	6	95.63	95.40	-5	1,522	-0.33%
2021/10/20	0	0.00	2	94.55	94.70	-2	1,656	-0.12%
2021/10/19	0	0.00	1	92.30	92.60	-1	1,661	-0.06%
2021/10/18	1	91.00	0	0.00	90.90	1	1,700	0.06%
2021/10/15	1	91.90	0	0.00	91.60	1	1,800	0.06%
2021/10/13	1.1	90.66	0	0.00	90.80	1.1	1,876	0.06%
2021/10/12	5.1	93.69	3	93.77	93.00	2.1	1,983	0.11%
2021/10/08	3	95.07	0	0.00	95.60	3	2,042	0.15%
2021/10/07	0	0.00	7	93.89	95.80	-7	2,160	-0.32%
2021/10/04	1	90.10	1	91.10	90.40	0	2,150	0.00%
2021/10/01	3.1	91.55	6	90.28	89.90	-2.9	2,149	-0.14%
2021/09/30	1	92.89	0	0.00	93.00	1	2,137	0.05%
2021/09/29	2.2	92.82	3	93.00	93.00	-0.8	2,158	-0.04%
2021/09/28	17.1	93.76	13	93.96	94.20	4.1	2,167	0.19%
2021/09/27	2	92.80	16	92.76	92.50	-14	2,140	-0.65%
2021/09/22	1	90.10	0	0.00	90.20	1	2,347	0.04%
2021/09/17	0	0.00	2	90.30	90.50	-2	2,375	-0.08%
2021/09/16	0	0.00	3	90.20	89.20	-3	2,404	-0.12%
2021/09/09	1	90.20	0	0.00	90.40	1	2,460	0.04%
2021/09/08	2	88.20	0	0.00	88.20	2	2,462	0.08%
2021/09/07	0	0.00	1	89.90	90.00	-1	2,443	-0.04%
2021/09/06	1	90.20	12	90.60	90.00	-11	2,449	-0.45%
2021/09/02	1	90.00	0	0.00	89.90	1	2,496	0.04%
2021/09/01	2	91.80	0	0.00	92.30	2	2,493	0.08%
2021/08/31	11	91.99	0	0.00	92.50	11	2,499	0.44%
2021/08/30	0	0.00	1	91.34	93.30	-1	2,508	-0.04%
2021/08/26	1	90.00	0	0.00	90.00	1	2,547	0.04%
2021/08/25	0	0.00	6	90.20	91.40	-6	2,591	-0.23%
2021/08/23	0	0.00	1	90.50	90.60	-1	2,631	-0.04%
2021/08/20	1	89.00	0	0.00	89.10	1	2,646	0.04%
2021/08/19	0	0.00	1	89.80	89.20	-1	2,666	-0.04%
2021/08/18	2	88.80	0	0.00	89.70	2	2,665	0.08%
2021/08/17	1.3	89.38	0	0.00	89.20	1.3	2,673	0.05%
2021/08/16	1.5	88.31	0	0.00	89.20	1.5	2,674	0.06%
2021/08/12	3	90.20	0	0.00	90.30	3	2,664	0.11%
2021/08/11	9.2	90.11	1	88.80	88.80	8.2	2,667	0.31%
2021/08/10	4	90.75	0	0.00	91.00	4	2,637	0.15%
2021/08/09	10	92.10	2	92.10	92.10	8	2,655	0.30%
2021/08/06	5.1	93.98	5	93.82	93.50	0.1	2,687	0.00%
2021/08/05	4	95.05	11.4	95.12	94.80	-7.4	2,701	-0.27%
2021/08/04	6.1	96.05	0	0.00	95.70	6.1	2,769	0.22%
2021/08/03	4	96.88	0	0.00	96.40	4	2,821	0.14%
2021/08/02	0.1	97.00	10	96.90	96.70	-9.9	2,869	-0.34%
2021/07/29	6.2	96.07	3	96.53	97.50	3.2	2,918	0.11%
2021/07/28	5.1	97.22	0	0.00	98.00	5.1	2,871	0.18%
2021/07/27	12	99.40	20	98.45	99.50	-8	2,883	-0.28%
2021/07/26	42.2	101.29	15	101.99	102.00	27.2	2,844	0.96%
2021/07/23	3	109.17	7	109.64	109.00	-4	2,707	-0.15%
2021/07/22	14.1	109.96	7	109.50	108.00	7.1	2,704	0.26%
2021/07/21	16	109.72	3	110.50	109.00	13	2,674	0.49%
2021/07/20	5.5	105.09	0	0.00	104.50	5.5	2,586	0.21%
2021/07/19	3	108.67	2	109.00	107.50	1	2,554	0.04%
2021/07/16	13	110.92	33.1	110.77	109.50	-20.1	2,561	-0.78%
2021/07/15	4	106.75	4	107.50	108.50	0	2,465	0.00%
2021/07/14	19.3	106.83	10	107.35	108.50	9.2	2,419	0.38%
2021/07/13	6	103.08	1	105.00	102.50	5	2,322	0.22%
2021/07/09	1	101.00	3	100.50	100.50	-2	2,430	-0.08%
2021/07/08	0	0.00	1	103.00	102.50	-1	2,617	-0.04%
2021/07/07	3	103.00	3	103.17	103.00	0	2,699	0.00%
2021/07/06	9	103.39	2	103.25	103.50	7	2,773	0.25%
2021/07/05	2	102.50	7.1	103.86	104.00	-5.1	2,816	-0.18%
2021/07/02	1	102.00	0	0.00	102.00	1	2,915	0.03%
2021/07/01	5	104.41	1.2	105.64	103.50	3.8	2,939	0.13%
2021/06/30	10	107.00	11	105.82	106.50	-1	3,000	-0.03%
2021/06/29	4	105.00	8.2	104.39	106.50	-4.2	3,010	-0.14%
2021/06/24	1	98.00	0	0.00	97.80	1	3,103	0.03%
2021/06/22	1.1	97.47	1	97.70	96.40	0.1	3,210	0.00%
2021/06/21	1	97.00	0	0.00	96.80	1	3,283	0.03%
2021/06/18	1	99.60	0	0.00	99.90	1	3,355	0.03%
2021/06/17	0	0.00	1	98.70	99.00	-1	3,472	-0.03%
2021/06/16	0	0.00	2	98.95	99.40	-2	3,691	-0.05%
2021/06/15	0	0.00	1	99.20	99.10	-1	4,075	-0.02%
2021/06/10	2.1	100.70	6.2	100.03	100.50	-4.1	4,181	-0.10%
2021/06/09	1	98.20	1	98.80	98.00	0	4,178	0.00%
2021/06/08	0	0.00	0.2	98.00	97.40	-0.2	4,233	0.00%
2021/06/07	0.2	97.40	1	97.50	96.50	-0.8	4,272	-0.02%
2021/06/04	4.1	98.86	0	99.00	98.30	4.1	4,307	0.09%
2021/06/03	2	100.50	0	0.00	100.00	2	4,303	0.05%
2021/06/02	1	99.00	3.2	97.77	97.50	-2.2	4,270	-0.05%
2021/06/01	3.1	96.52	0	98.00	96.40	3.1	4,229	0.07%
2021/05/31	1.1	95.07	0	0.00	96.90	1.1	4,227	0.03%
2021/05/28	1	94.10	0	0.00	94.80	1	4,208	0.02%
2021/05/26	2	92.50	0	0.00	92.50	2	4,198	0.05%
2021/05/24	1	92.80	0	0.00	93.20	1	4,225	0.02%
2021/05/21	0	0.00	1	92.90	92.90	-1	4,222	-0.02%
2021/05/20	0.7	91.86	10	91.00	90.90	-9.3	4,251	-0.22%
2021/05/19	0	0.00	1	91.50	92.00	-1	4,279	-0.02%
2021/05/18	10	88.90	1	87.50	90.40	9	4,291	0.21%
2021/05/17	1	86.00	0.2	88.54	85.00	0.8	4,313	0.02%
2021/05/14	0	0.00	1	89.60	89.60	-1	4,277	-0.02%
2021/05/13	2	89.95	3	90.00	91.50	-1	4,218	-0.02%
2021/05/12	6	91.38	7	86.29	90.60	-1	4,174	-0.02%
2021/05/11	3	95.27	4	95.85	94.30	-1	4,094	-0.02%
2021/05/10	3	100.37	0	100.00	98.00	3	4,043	0.07%
2021/05/07	7	102.64	3	103.00	102.00	4	3,999	0.10%
2021/05/06	3	103.00	1	101.50	101.50	2	4,002	0.05%
2021/05/05	2	105.00	2	105.50	104.00	0	3,980	0.00%
2021/05/03	0.1	111.00	6	109.08	108.00	-6	3,933	-0.15%
2021/04/28	2	113.50	0	0.00	114.00	2	3,905	0.05%
2021/04/27	2.1	113.49	1	113.50	112.50	1.1	3,924	0.03%
2021/04/26	0.1	114.00	0	0.00	113.50	0.1	3,922	0.00%
2021/04/22	0	0.00	13	113.46	112.00	-13	3,932	-0.33%
2021/04/21	8	114.00	1	114.00	114.00	7	3,911	0.18%
2021/04/19	1	113.50	0.2	114.00	113.50	0.9	3,934	0.02%
2021/04/15	19	115.50	8	114.56	114.50	11	3,944	0.28%
2021/04/14	5	121.30	0	0.00	122.00	5	3,888	0.13%
2021/04/13	3	124.00	6	125.00	125.50	-3	3,722	-0.08%
2021/04/12	3	124.84	0	0.00	124.00	3	3,704	0.08%
2021/04/09	6	124.17	4	124.00	125.50	2	3,656	0.05%
2021/04/08	9	122.17	7	121.21	124.00	2	3,585	0.06%
2021/04/07	2	118.25	4	116.75	118.00	-2	3,469	-0.06%
2021/04/06	5	120.50	3	117.00	117.50	2	3,437	0.06%
2021/04/01	7	116.57	3	116.17	118.00	4	3,367	0.12%
2021/03/31	20	114.45	16	115.72	116.00	4	3,273	0.12%
2021/03/30	3	110.50	4	110.25	110.50	-1	3,096	-0.03%
2021/03/29	2	109.25	0	0.00	109.50	2	3,071	0.07%
2021/03/26	1	109.00	0	0.00	110.00	1	3,074	0.03%
2021/03/25	10	109.40	10	108.55	109.00	0	3,047	0.00%
2021/03/24	0	109.50	0	0.00	111.00	0	2,985	0.00%
2021/03/23	21	111.81	20.2	110.00	110.00	0.8	2,924	0.03%
2021/03/22	11	108.05	15.2	109.65	112.00	-4.2	2,863	-0.15%
2021/03/19	9	107.50	3.2	107.81	108.50	5.8	2,788	0.21%
2021/03/18	5	105.50	15	108.13	110.00	-10	2,581	-0.39%
2021/03/17	4.2	101.05	2.2	100.31	100.00	2	2,228	0.09%
2021/03/16	0	0.00	1	98.00	98.40	-1	2,188	-0.05%
2021/03/15	0	0.00	2	99.05	99.20	-2	2,172	-0.09%
2021/03/12	0	98.00	2	97.36	98.80	-2	2,189	-0.09%
2021/03/11	1	96.41	0	0.00	96.30	1	2,158	0.05%
2021/03/10	0.2	95.60	0.2	96.43	96.50	0	2,131	0.00%
2021/03/05	1	93.80	3	93.17	94.00	-2	2,137	-0.09%
2021/03/02	0	0.00	1	94.40	94.40	-1	2,198	-0.05%
2021/02/26	1	94.00	0	0.00	94.40	1	2,262	0.04%
2021/02/24	1	95.03	0	0.00	94.80	1	2,313	0.04%
2021/02/19	2	96.70	0	0.00	96.40	2	2,295	0.09%
2021/02/18	1	96.30	2	96.25	96.30	-1	2,295	-0.04%
2021/02/17	2	94.75	0	0.00	94.50	2	2,357	0.08%
2021/02/05	1	95.30	2	95.35	95.30	-1	2,399	-0.04%
2021/02/03	0	94.10	0	94.90	94.40	0	2,657	0.00%
2021/02/02	1	94.70	1	94.80	94.80	0	2,751	0.00%
2021/02/01	0	0.00	1	92.60	94.40	-1	2,765	-0.04%
2021/01/29	0	0.00	2	93.30	92.40	-2	2,769	-0.07%
2021/01/28	2.2	95.21	20.3	94.39	94.30	-18.1	2,802	-0.64%
2021/01/27	1	94.00	1.2	94.00	93.60	-0.2	2,772	-0.01%
2021/01/25	17.2	91.78	1	92.50	93.20	16.2	2,920	0.55%
2021/01/22	0.2	92.00	1.2	92.42	92.60	-1	2,986	-0.03%
2021/01/21	3.1	90.38	0	0.00	89.90	3.1	3,023	0.10%
2021/01/20	3.1	91.10	0	0.00	90.40	3.1	3,097	0.10%
2021/01/19	0	0.00	0	93.50	93.20	0	3,216	0.00%
2021/01/15	1	93.90	0	0.00	93.10	1	3,349	0.03%
2021/01/14	1	94.30	1	94.10	94.70	0	3,525	0.00%
2021/01/13	1	94.20	0	0.00	95.00	1	3,744	0.03%
2021/01/12	0	0.00	1	96.00	94.00	-1	3,968	-0.03%
2021/01/11	1	96.50	0	96.70	96.50	1	4,145	0.02%
2021/01/08	5	96.10	10	97.80	98.10	-5	4,186	-0.12%
2021/01/07	6	95.17	2	95.00	97.20	4	4,162	0.10%
2021/01/06	0	0.00	3	95.90	95.90	-3	4,234	-0.07%
2021/01/05	1	96.90	4	97.08	98.00	-3	4,298	-0.07%
2021/01/04	3	95.37	2	95.40	95.90	1	4,236	0.02%
2020/12/29	1	93.60	0.1	93.23	92.70	0.9	4,282	0.02%
2020/12/28	0.2	94.00	1	93.20	93.20	-0.8	4,301	-0.02%
2020/12/24	0	0.00	1	94.20	94.20	-1	4,287	-0.02%
2020/12/23	1	93.00	0	0.00	93.30	1	4,287	0.02%
2020/12/22	2	92.50	0	0.00	92.70	2	4,315	0.05%
2020/12/21	0	0.00	0.2	94.80	95.20	-0.2	4,307	0.00%
2020/12/18	0	0.00	1	95.60	95.90	-1	4,316	-0.02%
2020/12/16	2	94.75	0	0.00	95.00	2	4,333	0.05%
2020/12/15	0	0.00	1	99.00	95.10	-1	4,332	-0.02%
2020/12/14	0.1	97.00	0	0.00	97.00	0.1	4,333	0.00%
2020/12/11	22	95.11	40	94.78	95.60	-18	4,335	-0.41%
2020/12/10	0	0.00	10	97.80	96.20	-10	4,322	-0.23%
2020/12/09	0	0.00	1	98.90	98.70	-1	4,304	-0.02%
2020/12/08	52	98.51	1	99.30	98.40	51	4,311	1.18%
2020/12/07	0.2	98.30	0	0.00	98.50	0.2	4,347	0.00%
2020/12/04	0.1	97.00	0	0.00	97.50	0.1	4,352	0.00%
2020/12/03	1	97.01	0	0.00	97.40	1	4,372	0.02%
2020/12/01	3	96.00	0	0.00	96.50	3	4,505	0.07%
2020/11/30	1	97.10	0	0.00	96.80	1	4,590	0.02%
2020/11/27	0	98.00	3	98.27	98.20	-3	4,679	-0.06%
2020/11/25	4	95.88	5	96.76	96.00	-1	4,993	-0.02%
2020/11/24	14	98.72	8	98.05	97.60	6	5,005	0.12%
2020/11/20	4	99.70	4	99.90	99.80	0	5,105	0.00%
2020/11/19	6	100.22	6	99.70	99.80	0	5,451	0.00%
2020/11/18	3.1	100.48	3	100.00	100.50	0.1	5,639	0.00%
2020/11/17	5	100.50	6	99.92	100.50	-1	5,699	-0.02%
2020/11/16	15	99.45	34	99.79	101.50	-19	5,715	-0.33%
2020/11/13	27	100.85	4	100.00	99.90	23	5,643	0.41%
2020/11/12	13.2	101.12	18	101.59	99.60	-4.8	5,587	-0.09%
2020/11/11	4	96.63	3	98.03	96.20	1	5,383	0.02%
2020/11/10	11	97.37	4	96.13	96.20	7	5,374	0.13%
2020/11/09	1	100.50	1	100.50	101.00	0	5,330	0.00%
2020/11/05	2	98.25	0	0.00	98.70	2	5,422	0.04%
2020/11/04	0	0.00	2	100.50	100.50	-2	5,581	-0.04%
2020/11/02	10	102.05	6	102.92	100.50	4	5,766	0.07%
2020/10/30	0	0.00	1	101.00	99.80	-1	5,673	-0.02%
2020/10/29	2	98.80	1	99.10	99.00	1	5,601	0.02%
2020/10/28	3	100.67	15	100.57	101.00	-12	5,555	-0.22%
2020/10/27	11	103.03	3	102.00	103.50	8	5,503	0.14%
2020/10/26	2	100.05	4	100.45	99.40	-2	5,365	-0.04%
2020/10/23	0.1	98.90	3	99.20	99.00	-3	5,288	-0.06%
2020/10/22	8	99.31	15	99.53	100.00	-7	5,250	-0.13%
2020/10/21	21	98.76	15	99.80	97.30	6	5,067	0.12%
2020/10/20	18	98.98	30	99.23	100.50	-12	4,858	-0.25%
2020/10/19	20	98.00	23	97.65	95.30	-3	4,640	-0.06%
2020/10/16	0	0.00	2	94.85	94.10	-2	4,418	-0.05%
2020/10/15	2	94.50	7	94.67	94.50	-5	4,368	-0.11%
2020/10/14	3	93.17	4	93.50	93.70	-1	4,316	-0.02%
2020/10/13	6	91.70	7	91.73	91.70	-1	4,291	-0.02%
2020/10/12	0	0.00	7	89.80	90.00	-7	4,240	-0.17%
2020/10/07	0	0.00	1	90.40	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	2	89.25	89.00	-2	4,224	-0.05%
2020/10/05	0	0.00	11	87.45	88.20	-11	4,231	-0.26%
2020/09/24	4	85.45	0	0.00	84.20	4	4,335	0.09%
2020/09/23	0.2	87.00	0	0.00	87.00	0.2	4,338	0.00%
2020/09/22	1.2	86.08	1	88.20	88.00	0.2	4,335	0.00%
2020/09/21	1	87.50	0	0.00	87.50	1	4,321	0.02%
2020/09/17	3	88.13	5	88.76	88.10	-2	4,288	-0.05%
2020/09/10	2	85.70	0	0.00	85.70	2	4,207	0.05%
2020/09/08	0	0.00	1	88.50	88.40	-1	4,112	-0.02%
2020/09/07	10	88.72	0	0.00	89.00	10	4,092	0.24%
2020/09/04	0	0.00	0	91.10	91.10	0	4,032	0.00%
2020/09/03	1	95.10	4	93.88	92.10	-3	3,963	-0.08%
2020/09/02	1	94.26	4	93.30	93.10	-3	3,892	-0.08%
2020/09/01	4	92.68	5	92.04	92.10	-1	3,818	-0.03%
2020/08/31	4	91.45	12	92.18	92.00	-8	3,702	-0.22%
2020/08/28	1	89.80	9	89.54	89.70	-8	3,472	-0.23%
2020/08/27	0	0.00	6	89.58	88.40	-6	3,404	-0.18%
2020/08/26	5	88.50	6	87.88	88.00	-1	3,318	-0.03%
2020/08/25	12	89.77	11	90.93	87.80	1	3,238	0.03%
2020/08/24	3	87.50	7	87.41	88.90	-4	2,897	-0.14%
2020/08/21	0.2	84.50	0	0.00	84.50	0.2	2,742	0.01%
2020/08/19	1	84.10	0	0.00	83.20	1	2,625	0.04%
2020/08/17	1	87.00	1	85.60	85.30	0	2,618	0.00%
2020/08/14	2	85.20	25	85.24	86.00	-23	2,600	-0.88%
2020/08/13	0	0.00	2	86.20	85.20	-2	2,580	-0.08%
2020/08/12	0	0.00	2	83.85	84.80	-2	2,547	-0.08%
2020/08/11	5	85.02	7	85.23	84.40	-2	2,527	-0.08%
2020/08/10	19	86.05	14	85.59	85.40	5	2,469	0.20%
2020/08/07	0	0.00	9	82.27	82.60	-9	2,349	-0.38%
2020/08/06	7	80.23	4	78.73	78.80	3	2,197	0.14%
2020/08/05	2.2	79.06	0	0.00	80.10	2.2	2,241	0.10%
2020/08/04	0.3	77.10	0	0.00	77.00	0.3	2,407	0.01%
2020/08/03	3	75.57	0	0.00	75.60	3	2,461	0.12%
2020/07/31	0	0.00	1	77.30	77.00	-1	2,477	-0.04%
2020/07/30	0.3	76.00	4	74.68	75.90	-3.8	2,441	-0.15%
2020/07/28	4	72.55	4	72.88	72.20	0	2,442	0.00%
2020/07/27	3	74.73	0	0.00	74.50	3	2,445	0.12%
2020/07/24	1	76.90	0	0.00	76.30	1	2,507	0.04%
2020/07/23	2	79.00	0	0.00	78.90	2	2,506	0.08%
2020/07/22	0.2	78.60	0	0.00	78.60	0.2	2,529	0.01%
2020/07/20	2	75.95	0	0.00	76.20	2	2,687	0.07%
2020/07/17	8	77.96	0	0.00	77.30	8	2,698	0.30%
2020/07/16	1	84.80	6	84.35	84.00	-5	2,648	-0.19%
2020/07/15	1	84.60	1	85.20	83.80	0	2,610	0.00%
2020/07/14	2	84.00	0	0.00	84.00	2	2,640	0.08%
2020/07/09	1	85.50	6	86.17	85.50	-5	2,655	-0.19%
2020/07/08	1	86.70	11	87.05	87.10	-10	2,623	-0.38%
2020/07/07	6	87.17	2	86.60	86.70	4	2,615	0.15%
2020/07/06	0	0.00	13	86.99	86.80	-13	2,617	-0.50%
2020/07/03	3	85.53	1	85.50	85.40	2	2,614	0.08%
2020/07/02	0.2	85.00	0	0.00	85.40	0.2	2,635	0.01%
2020/07/01	2	83.90	0	0.00	83.50	2	2,657	0.08%
2020/06/30	0	0.00	8	82.60	83.60	-8	2,691	-0.30%
2020/06/24	3	81.90	0	0.00	82.00	3	2,763	0.11%
2020/06/23	1	82.50	0	0.00	82.10	1	2,804	0.04%
2020/06/12	1	78.00	0	0.00	81.00	1	3,070	0.03%
2020/06/11	4	81.40	0	0.00	80.90	4	3,110	0.13%
2020/06/10	0	0.00	1	82.70	83.00	-1	3,115	-0.03%
2020/06/09	2	81.90	2	82.05	82.20	0	3,172	0.00%
2020/06/08	6	84.32	0	0.00	83.80	6	3,202	0.19%
2020/06/03	0	0.00	2	85.90	85.90	-2	3,186	-0.06%
2020/06/02	0	0.00	11	85.79	85.10	-11	3,182	-0.35%
2020/05/29	11	84.45	0	0.00	84.20	11	3,191	0.34%
2020/05/28	1	87.70	7	86.30	85.00	-6	3,194	-0.19%
2020/05/27	0	0.00	1	84.50	84.50	-1	3,146	-0.03%
2020/05/25	4	82.38	4	83.20	84.30	0	3,153	0.00%
2020/05/22	9	83.69	2	83.60	82.70	7	3,143	0.22%
2020/05/21	6	85.62	6	85.77	85.30	0	3,129	0.00%
2020/05/20	8	84.35	0	0.00	84.50	8	3,122	0.26%
2020/05/19	1	84.80	0	0.00	84.80	1	3,122	0.03%
2020/05/18	1	84.00	2	85.40	84.00	-1	3,112	-0.03%
2020/05/15	9	84.99	1	83.90	84.70	8	3,107	0.26%
2020/05/14	10	86.97	11	87.68	85.20	-1	3,074	-0.03%
2020/05/13	7	86.74	1	86.90	87.50	6	3,012	0.20%
2020/05/12	15	87.89	8	88.28	87.70	7	3,067	0.23%
2020/05/11	17	86.82	45.2	87.59	89.60	-28.2	3,024	-0.93%
2020/05/08	1.2	82.67	0	0.00	82.70	1.2	2,815	0.04%
2020/05/07	1	81.00	24	80.95	81.00	-23	2,764	-0.83%
2020/05/06	0	0.00	5	80.00	79.60	-5	2,750	-0.18%
2020/04/30	5	81.30	0	0.00	80.90	5	2,786	0.18%
2020/04/28	0	0.00	2	79.20	79.30	-2	2,757	-0.07%
2020/04/24	5	79.90	5	79.00	79.00	0	2,760	0.00%
2020/04/23	6	79.18	6	79.75	79.30	0	2,735	0.00%
2020/04/22	1.2	74.57	1	71.10	75.90	0.2	2,593	0.01%
2020/04/21	11	73.18	3	72.70	72.30	8	2,564	0.31%
2020/04/17	9.3	74.87	0	0.00	74.20	9.3	2,570	0.36%
2020/04/15	1	73.10	0	0.00	73.10	1	2,579	0.04%
2020/04/14	7	73.23	0	0.00	73.10	7	2,589	0.27%
2020/04/09	8	72.04	0	0.00	71.50	8	2,625	0.30%
2020/04/08	1	73.40	1	73.50	73.60	0	2,592	0.00%
2020/04/07	1	73.40	23	73.12	73.50	-22	2,571	-0.86%
2020/04/06	1	70.10	5	70.28	71.40	-4	2,563	-0.16%
2020/04/01	1	69.80	10	69.46	70.10	-9	2,521	-0.36%
2020/03/31	1	69.00	12	68.43	68.30	-11	2,503	-0.44%
2020/03/30	1	65.50	0	0.00	67.00	1	2,464	0.04%
2020/03/27	2	66.70	3	66.73	65.90	-1	2,439	-0.04%
2020/03/26	0	0.00	6	66.58	67.10	-6	2,416	-0.25%
2020/03/25	0	0.00	5	67.06	66.20	-5	2,395	-0.21%
2020/03/24	5	64.20	1	63.30	64.00	4	2,351	0.17%
2020/03/23	24	61.72	1	60.80	61.80	23	2,317	0.99%
2020/03/20	2	61.90	2	60.30	61.90	0	2,331	0.00%
2020/03/19	3.3	58.40	1	57.00	56.30	2.3	2,299	0.10%
2020/03/18	5	61.34	5	62.02	60.70	0	2,251	0.00%
2020/03/17	5	58.50	2	58.20	58.20	3	2,206	0.14%
2020/03/16	2	65.10	0	0.00	62.00	2	2,171	0.09%
2020/03/13	14	63.16	2	63.70	64.40	12	2,167	0.55%
2020/03/12	8	70.13	3	72.97	69.90	5	2,131	0.23%
2020/03/11	1	76.00	0	0.00	76.00	1	2,078	0.05%
2020/03/10	1	76.10	3	75.00	77.70	-2	2,086	-0.10%
2020/03/09	4	79.10	0	0.00	78.00	4	2,099	0.19%
2020/03/05	0	0.00	2	82.25	82.10	-2	2,224	-0.09%
2020/03/04	0	0.00	3	79.73	79.80	-3	2,227	-0.13%
2020/02/27	3	80.50	0	0.00	78.70	3	2,367	0.13%
2020/02/26	0	0.00	3	81.00	81.40	-3	2,384	-0.13%
2020/02/24	2	80.60	0	0.00	80.50	2	2,442	0.08%
2020/02/21	2	82.50	0	0.00	82.00	2	2,489	0.08%
2020/02/20	0.2	83.70	0	0.00	83.70	0.2	2,481	0.01%
2020/02/19	2	83.50	2	83.00	83.60	0	2,493	0.00%
2020/02/18	2.2	83.61	5	84.66	83.70	-2.8	2,487	-0.11%
2020/02/17	11	83.71	1	83.60	83.20	10	2,489	0.40%
2020/02/14	2	84.40	0	0.00	84.60	2	2,489	0.08%
2020/02/13	19.2	84.47	58	84.18	84.90	-38.8	2,476	-1.57%
2020/02/12	40.2	80.62	43	81.81	81.80	-2.8	2,408	-0.12%
2020/02/10	1	77.20	1	77.00	77.10	0	2,442	0.00%
2020/02/06	55	79.87	0	0.00	79.50	55	2,484	2.21%
2020/02/05	0	0.00	5	77.60	77.50	-5	2,473	-0.20%
2020/02/03	1	76.00	0	0.00	76.40	1	2,469	0.04%
2020/01/31	0	0.00	6	79.60	79.30	-6	2,445	-0.25%
2020/01/30	0	0.00	2	81.60	80.30	-2	2,461	-0.08%
2020/01/16	3	88.60	1	88.40	88.50	2	2,495	0.08%
2020/01/15	0	0.00	10	88.36	88.30	-10	2,523	-0.40%
2020/01/14	6.2	89.11	11	88.88	88.80	-4.8	2,566	-0.19%
2020/01/13	1	87.70	0	0.00	87.70	1	2,660	0.04%
2020/01/10	7	87.17	1	86.40	86.70	6	2,747	0.22%
2020/01/08	3	88.50	0	0.00	88.30	3	2,730	0.11%
2020/01/07	4	89.78	1	89.30	89.80	3	2,720	0.11%
2020/01/03	0	0.00	1	93.50	92.00	-1	2,768	-0.04%
2020/01/02	0	0.00	1	94.10	94.00	-1	2,812	-0.04%
2019/12/31	0.2	94.00	0	0.00	94.10	0.2	2,835	0.01%
2019/12/30	0	0.00	4	93.90	94.40	-4	2,850	-0.14%
2019/12/27	1	92.90	1	93.10	92.90	0	2,829	0.00%
2019/12/26	5	93.64	1	93.50	93.30	4	2,833	0.14%
2019/12/25	1.2	92.33	0	0.00	92.70	1.2	2,812	0.04%
2019/12/24	1	90.80	0	0.00	90.90	1	2,856	0.04%
2019/12/19	2	92.50	0	0.00	92.40	2	2,903	0.07%
2019/12/17	3	93.50	0	0.00	94.00	3	2,919	0.10%
2019/12/16	0.2	93.50	1	93.50	93.50	-0.8	2,917	-0.03%
2019/12/13	1	93.00	0	0.00	93.10	1	2,928	0.03%
2019/12/12	0	0.00	8	93.00	92.70	-8	2,944	-0.27%
2019/12/11	2	92.45	222	92.18	91.90	-220	2,951	-7.45%	大賣/鉅額交易
2019/12/10	2	92.65	178	92.53	92.30	-176	2,980	-5.91%	大賣/鉅額交易
2019/12/09	13	92.38	10	92.00	91.80	3	3,003	0.10%
2019/12/06	1	92.70	0	0.00	92.80	1	3,129	0.03%
2019/12/04	8	93.06	2	92.80	92.60	6	3,171	0.19%
2019/12/03	60	95.20	1	95.00	94.70	59	3,167	1.86%
2019/12/02	28	96.89	16	96.50	95.60	12	3,169	0.38%
2019/11/29	4	95.50	3	96.30	95.60	1	3,141	0.03%
2019/11/28	3	95.97	1	95.80	95.60	2	3,151	0.06%
2019/11/27	49	95.39	64	95.90	96.00	-15	3,199	-0.47%
2019/11/26	0	0.00	5	94.26	94.20	-5	3,202	-0.16%
2019/11/25	6	93.32	11	92.80	93.40	-5	3,429	-0.15%
2019/11/22	199	93.39	6	92.27	93.40	193	3,559	5.42%	大買/鉅額交易
2019/11/21	85	90.96	0	0.00	91.10	85	3,608	2.36%
2019/11/20	81	90.96	2	89.00	91.50	79	3,873	2.04%
2019/11/19	6	90.35	0	0.00	89.80	6	3,858	0.16%
2019/11/18	0	0.00	31	91.29	90.50	-31	3,921	-0.79%
2019/11/15	8.1	90.90	0	0.00	90.30	8.1	3,959	0.20%
2019/11/14	1	91.30	0	0.00	90.20	1	3,991	0.03%
2019/11/13	2	91.30	2	90.70	90.60	0	3,998	0.00%
2019/11/08	4	92.18	3	92.57	92.20	1	4,140	0.02%
2019/11/07	25	89.53	1	89.60	88.30	24	4,125	0.58%
2019/11/06	10	90.30	0	0.00	90.00	10	4,193	0.24%
2019/11/05	2	92.10	0	0.00	92.20	2	4,275	0.05%
2019/10/30	1	95.30	2	95.20	95.20	-1	4,470	-0.02%
2019/10/29	0	0.00	1	96.60	95.00	-1	4,506	-0.02%
2019/10/28	5	96.30	1	96.30	95.80	4	4,525	0.09%
2019/10/24	0	0.00	1	95.90	95.30	-1	4,651	-0.02%
2019/10/23	0	0.00	2	94.85	95.10	-2	4,872	-0.04%
2019/10/22	1	96.00	4	96.00	95.10	-3	4,957	-0.06%
2019/10/21	3	94.23	2	96.25	95.40	1	5,211	0.02%
2019/10/18	2.2	92.62	2	91.35	92.80	0.2	5,255	0.00%
2019/10/17	1	88.30	10	88.50	89.30	-9	5,222	-0.17%
2019/10/14	1	89.80	0	0.00	90.10	1	5,175	0.02%
2019/10/09	1	88.00	0	0.00	88.00	1	5,178	0.02%
2019/10/08	3	90.10	2	90.40	90.60	1	5,324	0.02%
2019/10/07	1.2	93.33	2	94.00	93.20	-0.8	5,277	-0.02%
2019/10/03	1	91.70	0	0.00	91.70	1	5,258	0.02%
2019/10/01	1	92.50	0	0.00	92.60	1	5,245	0.02%
2019/09/27	1	93.00	2	92.90	91.70	-1	5,247	-0.02%
2019/09/26	1	95.60	1	96.40	94.80	0	5,223	0.00%
2019/09/23	4	96.00	0	0.00	96.00	4	5,333	0.08%
2019/09/20	1.2	95.55	3	95.80	95.80	-1.8	5,328	-0.03%
2019/09/19	2	95.00	0	0.00	95.00	2	5,330	0.04%
2019/09/18	2	94.55	0	0.00	94.10	2	5,362	0.04%
2019/09/16	1	95.60	0	0.00	95.50	1	5,382	0.02%
2019/09/12	1	95.80	0	0.00	95.00	1	5,370	0.02%
2019/09/11	1	96.50	3	96.70	95.80	-2	5,349	-0.04%
2019/09/10	7	97.20	0	0.00	96.80	7	5,316	0.13%
2019/09/09	7	103.93	1	102.50	102.50	6	5,167	0.12%
2019/09/06	1	104.50	10	104.00	104.50	-9	5,143	-0.17%
2019/09/05	2	107.50	170	107.00	106.00	-168	5,130	-3.27%	大賣/鉅額交易
2019/09/04	0	0.00	1	106.50	107.00	-1	5,106	-0.02%
2019/09/03	1	107.50	3	107.67	106.00	-2	5,154	-0.04%
2019/09/02	2	106.50	2	105.25	106.00	0	5,051	0.00%
2019/08/30	72	104.51	23	106.00	104.50	49	5,013	0.98%
2019/08/29	103	105.50	2	105.75	106.50	101	4,942	2.04%	大買/鉅額交易
2019/08/28	35	107.94	15	106.83	103.50	20	4,856	0.41%
2019/08/27	19	107.53	12	107.08	107.00	7	4,611	0.15%
2019/08/26	6	104.83	5	104.10	102.00	1	4,512	0.02%
2019/08/23	23.2	101.96	29	103.60	106.00	-5.9	4,490	-0.13%
2019/08/22	1	99.70	0	0.00	99.40	1	4,249	0.02%
2019/08/21	2	98.15	3	98.20	98.60	-1	4,219	-0.02%
2019/08/20	6	100.45	6	101.67	99.80	0	4,164	0.00%
2019/08/19	9	101.50	0	0.00	102.00	9	4,139	0.22%
2019/08/15	1	101.50	1	101.00	101.00	0	4,177	0.00%
2019/08/14	4.2	103.31	2	106.00	102.00	2.2	4,175	0.05%
2019/08/13	2	100.50	1	101.00	100.50	1	4,097	0.02%
2019/08/12	7	102.79	1	102.00	101.00	6	4,133	0.15%
2019/08/08	11	101.82	5	102.30	103.00	6	4,105	0.15%
2019/08/07	3	102.50	5	102.30	102.00	-2	4,054	-0.05%
2019/08/06	1	95.70	0	0.00	96.50	1	3,981	0.03%
2019/08/05	0	0.00	1	98.60	97.60	-1	3,960	-0.03%
2019/08/02	6	99.80	0	0.00	99.10	6	3,968	0.15%
2019/07/31	1	107.00	2	108.00	108.00	-1	3,956	-0.03%
2019/07/30	1	104.50	0	0.00	103.50	1	3,914	0.03%
2019/07/29	3	106.83	0	0.00	106.50	3	3,874	0.08%
2019/07/26	2	109.75	1	109.50	109.50	1	3,833	0.03%
2019/07/25	0	0.00	1	116.00	110.50	-1	3,724	-0.03%
2019/07/24	0	0.00	1	112.00	112.00	-1	3,544	-0.03%
2019/07/23	6	112.00	5	111.00	112.00	1	3,538	0.03%
2019/07/22	9	103.83	13	104.62	108.00	-4	3,252	-0.12%
2019/07/19	0	0.00	2	97.25	98.20	-2	3,113	-0.06%
2019/07/18	1	95.50	0	0.00	94.50	1	3,071	0.03%
2019/07/16	7	95.91	2	95.50	95.40	5	3,078	0.16%
2019/07/15	0	0.00	1	95.70	96.20	-1	3,079	-0.03%
2019/07/12	0	0.00	9	98.22	95.50	-9	3,111	-0.29%
2019/07/11	0	0.00	1	95.20	95.50	-1	3,085	-0.03%
2019/07/04	1	93.60	0	0.00	93.60	1	3,264	0.03%
2019/07/03	0	0.00	1	92.80	92.60	-1	3,317	-0.03%
2019/07/02	1	93.80	2	94.75	95.00	-1	3,338	-0.03%
2019/07/01	4	92.53	9	93.80	94.60	-5	3,324	-0.15%
2019/06/28	0	0.00	3	88.90	88.90	-3	3,266	-0.09%
2019/06/27	1	88.40	0	0.00	88.20	1	3,281	0.03%
2019/06/26	2	87.45	0	0.00	87.20	2	3,380	0.06%
2019/06/25	2	89.25	1	90.70	87.50	1	3,500	0.03%
2019/06/24	3	88.93	0	0.00	89.20	3	3,557	0.08%
2019/06/21	0	0.00	3	89.30	87.60	-3	3,737	-0.08%
2019/06/20	3.2	88.09	2	86.20	88.10	1.2	3,776	0.03%
2019/06/18	0	0.00	2	84.80	83.90	-2	4,018	-0.05%
2019/06/17	1	85.70	0	0.00	85.20	1	4,045	0.02%
2019/06/14	2	86.80	0	0.00	86.00	2	4,093	0.05%
2019/06/13	3	87.07	0	0.00	87.00	3	4,247	0.07%
2019/06/12	6	89.23	0	0.00	89.20	6	4,421	0.14%
2019/06/11	2	88.95	7	89.97	90.40	-5	4,464	-0.11%
2019/06/05	0	0.00	135	86.75	86.20	-135	4,677	-2.89%	大賣/鉅額交易
2019/06/03	1	87.60	78	87.06	87.20	-77	4,721	-1.63%
2019/05/31	2	87.95	0	0.00	88.00	2	4,752	0.04%
2019/05/30	2	89.90	8	89.09	90.20	-6	4,789	-0.13%
2019/05/29	0	0.00	1	86.80	87.40	-1	4,751	-0.02%
2019/05/27	1	84.10	0	0.00	85.00	1	4,867	0.02%
2019/05/24	3	85.17	3	85.33	85.50	0	4,941	0.00%
2019/05/23	0.2	85.00	1	84.90	85.00	-0.8	4,961	-0.02%
2019/05/22	0	0.00	3	83.20	83.90	-3	4,967	-0.06%
2019/05/21	1	79.70	33	79.29	81.90	-32	4,992	-0.64%
2019/05/20	1	78.90	248	79.26	78.80	-247	5,045	-4.90%	大賣/鉅額交易
2019/05/17	5	79.48	130	79.69	78.60	-125	5,091	-2.46%	大賣/鉅額交易
2019/05/16	1	82.40	1	82.60	82.20	0	5,171	0.00%
2019/05/15	3	83.33	30	83.20	83.10	-27	5,219	-0.52%
2019/05/14	4	82.50	4	83.03	84.30	0	5,297	0.00%
2019/05/13	4	82.10	3	82.40	82.60	1	5,333	0.02%
2019/05/10	6	82.55	2	82.70	82.50	4	5,482	0.07%
2019/05/09	2	82.10	10	83.52	81.80	-8	5,720	-0.14%
2019/05/08	1	85.60	3	86.40	86.00	-2	5,661	-0.04%
2019/05/06	1.2	84.72	5	84.88	84.50	-3.8	5,726	-0.07%
2019/05/03	1	86.90	2	87.05	87.20	-1	5,785	-0.02%
2019/05/02	0	0.00	1	85.90	85.60	-1	5,897	-0.02%
2019/04/30	17	83.43	3	84.27	85.60	14	6,108	0.23%
2019/04/29	13	85.85	7	86.30	84.00	6	6,095	0.10%
2019/04/26	2	91.35	0	0.00	91.50	2	6,078	0.03%
2019/04/25	2.2	94.15	1	94.30	93.20	1.2	6,292	0.02%
2019/04/24	11	93.97	4	93.38	92.60	7	6,586	0.11%
2019/04/23	0	0.00	1	93.50	93.50	-1	6,713	-0.01%
2019/04/22	1	92.80	0	0.00	91.90	1	6,708	0.01%
2019/04/19	0	0.00	1	92.50	92.50	-1	6,725	-0.01%
2019/04/18	3	91.23	0	0.00	91.00	3	6,757	0.04%
2019/04/17	7	94.23	4	95.48	93.00	3	6,773	0.04%
2019/04/16	2	95.00	7	94.84	95.30	-5	6,714	-0.07%
2019/04/15	11	93.21	1	93.50	92.60	10	6,710	0.15%
2019/04/12	1	92.80	2	93.15	93.00	-1	6,737	-0.01%
2019/04/11	8	94.08	2	93.30	92.50	6	6,739	0.09%
2019/04/10	6	92.88	3	93.83	94.30	3	6,768	0.04%
2019/04/09	4	94.45	3	95.67	93.70	1	6,735	0.01%
2019/04/08	4.2	94.79	1	95.80	95.20	3.2	6,763	0.05%
2019/04/03	0	0.00	1	94.00	94.20	-1	6,737	-0.01%
2019/04/02	3	94.07	0	0.00	93.80	3	6,754	0.04%
2019/04/01	3	93.57	1	93.80	93.50	2	6,744	0.03%
2019/03/29	3	93.97	4	95.23	93.20	-1	6,710	-0.01%
2019/03/28	3	95.67	1	96.00	95.10	2	6,648	0.03%
2019/03/27	1	94.70	1	94.10	94.60	0	6,552	0.00%
2019/03/26	37	93.45	2	94.10	93.40	35	6,494	0.54%
2019/03/25	121	91.07	0	0.00	91.50	121	6,387	1.89%	大買/鉅額交易
2019/03/22	2	92.70	12	91.61	92.20	-10	6,333	-0.16%
2019/03/21	2	88.35	0	0.00	87.80	2	6,135	0.03%
2019/03/20	35.2	88.99	5	89.08	88.10	30.2	6,275	0.48%
2019/03/19	6	88.23	0	0.00	87.70	6	6,345	0.09%
2019/03/18	1.2	86.95	1	89.40	89.00	0.2	6,445	0.00%
2019/03/15	3	86.13	0	0.00	84.50	3	6,436	0.05%
2019/03/14	0	0.00	8	87.71	87.50	-8	6,520	-0.12%
2019/03/13	1.2	89.38	2	90.00	89.20	-0.8	6,548	-0.01%
2019/03/12	0.2	91.00	0	0.00	89.90	0.2	6,599	0.00%
2019/03/11	12.2	91.68	2	91.00	90.80	10.2	6,591	0.15%
2019/03/07	0.2	89.50	1	87.10	87.10	-0.8	6,640	-0.01%
2019/03/06	0	0.00	1	89.00	89.00	-1	6,745	-0.01%
2019/03/05	53	89.03	0	0.00	88.20	53	6,813	0.78%
2019/03/04	1.2	91.35	0	0.00	91.20	1.2	6,726	0.02%
2019/02/27	100	91.60	0	0.00	91.70	100	6,700	1.49%
2019/02/26	1	91.10	0	0.00	90.80	1	6,639	0.02%
2019/02/25	177	92.38	0	0.00	92.50	177	6,691	2.64%	大買/鉅額交易
2019/02/22	91	91.15	1	91.20	90.90	90	6,654	1.35%
2019/02/21	1	93.30	0	0.00	92.00	1	6,763	0.01%
2019/02/18	2	93.55	7	93.47	93.40	-5	6,645	-0.08%
2019/02/15	3	95.83	3	95.40	95.10	0	6,617	0.00%
2019/02/14	3	95.17	2	95.80	95.00	1	6,572	0.02%
2019/02/13	8	95.68	5	96.44	95.00	3	6,608	0.05%
2019/02/12	2	96.80	171	96.44	99.40	-169	6,662	-2.54%	大賣/鉅額交易
2019/02/11	14	97.67	151	96.26	96.70	-137	6,602	-2.07%	大賣/鉅額交易
2019/01/30	3	90.33	7	91.47	94.50	-4	6,449	-0.06%
2019/01/28	1	86.00	3	86.17	86.00	-2	6,191	-0.03%
2019/01/25	1	86.00	0	0.00	86.50	1	6,192	0.02%
2019/01/24	4	83.10	1	82.70	84.60	3	6,144	0.05%
2019/01/23	5	81.08	3	81.10	81.90	2	6,103	0.03%
2019/01/22	10	83.55	23	82.34	80.50	-13	5,962	-0.22%
2019/01/18	0	0.00	1	86.60	87.00	-1	5,710	-0.02%
2019/01/17	14	86.92	16	86.59	86.00	-2	5,628	-0.04%
2019/01/16	93	80.88	0	0.00	87.10	93	5,412	1.72%
2019/01/14	0	0.00	1	75.80	76.30	-1	4,974	-0.02%
2019/01/11	2	75.50	3	75.50	75.60	-1	4,979	-0.02%
2019/01/10	1	77.20	3	76.67	77.00	-2	4,948	-0.04%
2019/01/09	1.2	77.88	1	76.40	76.30	0.2	4,908	0.00%
2019/01/08	149	76.88	1	77.00	77.00	148	4,831	3.06%	大買/鉅額交易
2019/01/07	2	76.00	1	75.20	74.70	1	4,718	0.02%
2019/01/04	3	74.70	2	74.45	75.30	1	4,661	0.02%
2019/01/03	5	74.60	7	74.57	74.70	-2	4,650	-0.04%
2019/01/02	2	76.45	0	0.00	74.30	2	4,633	0.04%
2018/12/28	5	74.24	2	74.60	74.80	3	4,548	0.07%
2018/12/27	57	73.51	4	74.63	73.60	53	4,528	1.17%
2018/12/25	0	0.00	90	71.80	72.30	-90	4,421	-2.04%
2018/12/24	0	0.00	4	75.00	73.70	-4	4,383	-0.09%
2018/12/22	4	74.00	0	0.00	73.80	4	4,325	0.09%
2018/12/20	0.2	72.70	0	0.00	72.70	0.2	4,262	0.00%
2018/12/18	1	73.70	0	0.00	73.20	1	4,146	0.02%
2018/12/17	2	74.30	1	74.40	74.70	1	4,070	0.02%
2018/12/13	18	75.03	13	74.45	74.00	5	3,991	0.13%
2018/12/12	1	75.40	1	73.60	73.60	0	3,837	0.00%
2018/12/11	1	74.30	0	0.00	74.40	1	3,719	0.03%
2018/12/10	0.2	71.00	0	0.00	71.00	0.2	3,565	0.01%
2018/12/07	108	73.39	28	73.93	75.50	80	3,414	2.34%	大買/
2018/12/06	1	68.10	4	68.15	68.90	-3	3,145	-0.10%
2018/12/05	16	71.32	0	0.00	71.00	16	3,077	0.52%
2018/12/04	0	0.00	2	71.00	70.40	-2	3,030	-0.07%
2018/11/30	4.2	68.95	4	67.20	68.00	0.2	2,868	0.01%
2018/11/29	3	67.33	18	67.80	68.00	-15	2,757	-0.54%
2018/11/28	13	63.69	22	63.96	64.00	-9	2,624	-0.34%
2018/11/27	2	61.20	0	0.00	61.60	2	2,530	0.08%
2018/11/22	1	60.80	2	61.50	60.50	-1	2,525	-0.04%
2018/11/21	5	60.06	0	0.00	60.20	5	2,456	0.20%
2018/11/20	15	61.56	3	60.87	59.90	12	2,462	0.49%
2018/11/19	0	0.00	10	58.90	59.00	-10	2,341	-0.43%
2018/11/16	1	58.80	0	0.00	57.90	1	2,338	0.04%
2018/11/15	8	58.09	0	0.00	58.50	8	2,332	0.34%
2018/11/14	0	0.00	1	58.30	58.00	-1	2,314	-0.04%
2018/11/13	37	57.62	39	57.87	58.20	-2	2,278	-0.09%
2018/11/12	7.3	56.69	5	56.94	57.00	2.3	2,187	0.11%
2018/11/09	2	56.50	10	56.03	56.70	-8	2,111	-0.38%
2018/11/08	0	0.00	1	53.00	53.00	-1	1,945	-0.05%
2018/11/05	0	0.00	5	53.50	53.60	-5	1,993	-0.25%
2018/11/02	0	0.00	1	51.10	52.30	-1	1,995	-0.05%
2018/11/01	4	50.68	2	51.05	50.90	2	2,035	0.10%
2018/10/31	0	0.00	1	50.60	50.30	-1	2,011	-0.05%
2018/10/29	0	0.00	1	48.05	48.20	-1	2,000	-0.05%
2018/10/25	0.3	53.80	0	0.00	47.80	0.3	2,035	0.01%
2018/10/24	0.3	50.00	1	49.25	48.95	-0.7	2,044	-0.03%
2018/10/23	0.3	48.60	2	48.40	47.90	-1.7	2,084	-0.08%
2018/10/22	2	49.55	2	49.60	49.65	0	2,123	0.00%
2018/10/16	0.3	49.90	0	0.00	48.30	0.3	2,426	0.01%
2018/10/15	1	46.85	0	0.00	47.30	1	2,532	0.04%
2018/10/11	2	44.75	3	45.27	45.00	-1	3,307	-0.03%
2018/10/04	2	52.45	0	0.00	52.50	2	3,641	0.05%
2018/10/03	6	52.78	0	0.00	52.80	6	3,701	0.16%
2018/09/25	0	0.00	1	55.20	55.20	-1	4,209	-0.02%
2018/09/20	1	53.80	1	53.50	53.60	0	4,636	0.00%
2018/09/18	0	0.00	1	56.30	56.00	-1	4,657	-0.02%
2018/09/13	2	56.90	2	57.30	56.30	0	4,817	0.00%
2018/09/11	0	0.00	1	56.60	57.40	-1	4,946	-0.02%
2018/09/10	16	55.64	4	56.60	55.70	12	4,992	0.24%
2018/09/07	2	57.85	0	0.00	58.10	2	5,026	0.04%
2018/09/06	11	60.30	0	0.00	59.60	11	5,086	0.22%
2018/08/28	1	62.30	2	61.95	61.80	-1	6,444	-0.02%
2018/08/27	0	0.00	2	61.65	62.10	-2	6,735	-0.03%
2018/08/24	6	58.22	6	57.95	57.90	0	6,968	0.00%
2018/08/23	5	60.08	3	59.83	59.60	2	6,941	0.03%
2018/08/21	0	0.00	1	61.70	61.80	-1	6,929	-0.01%
2018/08/20	1	61.30	11	61.10	61.50	-10	6,961	-0.14%
2018/08/17	2	62.35	1	63.70	61.80	1	6,981	0.01%
2018/08/16	1	62.80	0	0.00	63.10	1	7,040	0.01%
2018/08/15	1	64.40	0	0.00	64.40	1	7,135	0.01%
2018/08/13	5	64.10	0	0.00	63.90	5	7,203	0.07%
2018/08/10	2	67.75	0	0.00	67.50	2	7,196	0.03%
2018/08/09	3	67.87	4	68.60	69.00	-1	7,183	-0.01%
2018/08/08	1	69.50	0	0.00	68.70	1	7,190	0.01%
2018/08/07	3	71.03	0	0.00	70.40	3	7,219	0.04%
2018/08/06	2	70.50	4	70.63	70.30	-2	7,232	-0.03%
2018/08/03	0	0.00	1	71.60	70.90	-1	7,276	-0.01%
2018/08/01	1	73.50	3	73.13	72.40	-2	7,396	-0.03%
2018/07/31	2	72.10	2	72.75	73.10	0	7,377	0.00%
2018/07/30	13	72.59	12	72.21	72.70	1	7,390	0.01%
2018/07/27	7	74.87	9	75.62	74.20	-2	7,344	-0.03%
2018/07/26	8	73.75	5	74.42	75.00	3	7,300	0.04%
2018/07/25	2	72.50	3	72.87	74.00	-1	7,273	-0.01%
2018/07/24	6	72.53	12	72.76	73.80	-6	7,254	-0.08%
2018/07/23	20	71.99	12	70.78	70.80	8	7,169	0.11%
2018/07/20	14	76.61	11	76.09	76.00	3	7,037	0.04%
2018/07/19	9	77.99	5	77.60	77.40	4	6,949	0.06%
2018/07/18	9	77.78	22	79.08	81.00	-13	6,682	-0.19%
2018/07/17	7	74.07	7	73.99	73.70	0	6,220	0.00%
2018/07/16	6	74.13	2	74.65	73.50	4	6,239	0.06%
2018/07/13	3	74.00	5	74.54	74.20	-2	6,200	-0.03%
2018/07/12	2	74.60	2	74.70	74.70	0	6,142	0.00%
2018/07/11	4	73.28	2	74.35	73.40	2	6,256	0.03%
2018/07/10	4	71.48	5	73.36	74.00	-1	6,308	-0.02%
2018/07/09	3	72.07	3	72.57	72.00	0	6,188	0.00%
2018/07/06	19	69.84	18	70.91	72.60	1	6,129	0.02%
2018/07/05	17	71.07	15	69.65	69.10	2	6,056	0.03%
2018/07/04	13	72.52	13	72.73	72.00	0	6,016	0.00%
2018/07/02	7	74.14	12	73.84	72.50	-5	5,835	-0.09%
2018/06/29	14	71.56	19	73.18	73.70	-5	5,640	-0.09%
2018/06/28	5	67.32	5	67.00	67.00	0	5,462	0.00%
2018/06/27	0	0.00	3	68.60	68.50	-3	5,506	-0.05%
2018/06/26	20	64.95	21	66.23	66.80	-1	5,488	-0.02%
2018/06/25	11	67.35	8	66.79	65.50	3	5,443	0.06%
2018/06/22	9	69.59	9	69.78	69.00	0	5,379	0.00%
2018/06/21	4	70.60	1	70.80	71.50	3	5,326	0.06%
2018/06/20	3	70.17	4	68.25	69.50	-1	5,302	-0.02%
2018/06/19	0	0.00	3	73.33	72.20	-3	5,200	-0.06%
2018/06/15	5	73.24	0	0.00	72.10	5	5,143	0.10%
2018/06/13	2	76.65	2	76.10	71.80	0	5,003	0.00%
2018/06/12	1	71.70	12	75.51	78.10	-11	4,805	-0.23%
2018/06/11	9	71.16	12	73.11	71.00	-3	4,581	-0.07%
2018/06/08	2	72.15	1	73.50	71.50	1	4,493	0.02%
2018/06/07	1	72.10	1	71.90	70.30	0	4,356	0.00%
2018/06/06	30	72.09	8	72.64	72.20	22	4,301	0.51%
2018/06/05	7	73.04	7	72.46	71.00	0	4,173	0.00%
2018/06/04	4	72.83	1	72.30	74.40	3	3,814	0.08%
2018/06/01	2	67.40	4	64.20	67.70	-2	3,540	-0.06%
2018/05/29	0	0.00	1	62.50	62.30	-1	3,305	-0.03%
2018/05/28	3	64.00	13	63.39	63.20	-10	3,317	-0.30%
2018/05/23	2	62.70	3	63.17	62.50	-1	3,241	-0.03%
2018/05/21	4	61.65	1	60.90	61.70	3	3,127	0.10%
2018/05/18	1	60.40	4	58.60	60.40	-3	3,050	-0.10%
2018/05/15	5	60.20	0	0.00	61.00	5	2,946	0.17%
2018/05/14	5	60.20	0	0.00	59.10	5	2,888	0.17%
2018/05/11	2	59.20	1	58.90	59.30	1	2,859	0.03%
2018/05/10	1	59.00	0	0.00	59.50	1	2,928	0.03%
2018/04/27	0	0.00	3	54.17	54.90	-3	2,694	-0.11%
2018/04/26	3	54.50	0	0.00	53.00	3	2,696	0.11%
2018/04/24	0	0.00	2	53.40	53.30	-2	2,662	-0.08%
2018/04/20	1	56.00	0	0.00	56.00	1	2,609	0.04%
2018/04/18	2	58.30	23	57.90	58.30	-21	2,497	-0.84%
2018/04/17	0	0.00	6	59.37	59.70	-6	2,396	-0.25%
2018/04/16	3	56.57	4	56.75	57.00	-1	2,273	-0.04%
2018/04/13	1	54.80	0	0.00	54.70	1	2,181	0.05%
2018/04/02	0	0.00	5	54.80	54.30	-5	2,837	-0.18%
2018/03/29	2	53.40	0	0.00	53.40	2	2,717	0.07%
2018/03/22	0	0.00	1	52.80	52.50	-1	2,789	-0.04%
2018/03/20	1	53.40	0	0.00	53.10	1	2,837	0.04%
2018/03/19	1	54.50	5	54.60	54.20	-4	2,845	-0.14%
2018/03/16	1	54.30	1	55.00	55.00	0	2,819	0.00%
2018/03/15	0	0.00	2	55.00	54.30	-2	2,721	-0.07%
2018/03/06	0	0.00	1	52.50	53.00	-1	2,628	-0.04%
2018/03/05	1	51.50	0	0.00	51.50	1	2,580	0.04%
2018/03/02	0	0.00	1	52.20	52.50	-1	2,583	-0.04%
2018/02/27	1	52.20	6	52.40	52.00	-5	2,638	-0.19%
2018/02/26	5	52.10	0	0.00	52.00	5	2,675	0.19%
2018/02/22	0	0.00	5	50.60	50.50	-5	2,631	-0.19%
2018/02/07	1	47.50	0	0.00	46.75	1	2,572	0.04%
2018/01/11	3	50.53	0	0.00	50.20	3	2,345	0.13%
2018/01/10	6	50.40	0	0.00	50.30	6	2,332	0.26%
2018/01/09	0	0.00	2	54.05	54.40	-2	2,231	-0.09%
2018/01/08	17	55.00	5	54.00	54.10	12	2,214	0.54%
2018/01/05	0	0.00	10	56.60	55.80	-10	2,134	-0.47%
2018/01/04	10	57.05	0	0.00	56.60	10	2,045	0.49%
2018/01/03	0	0.00	20	54.74	54.60	-20	1,860	-1.07%
2018/01/02	30	54.12	23	53.92	54.60	7	1,784	0.39%