智易 (3596)-元大-大同券商分點個股進出

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
176.0
漲跌
▲4.5
漲幅
+2.62%
成交量
557張
產業
上市通信網路類股▲0.24%
882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－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/24	1	176.00	0	0.00	176.00	1	2,134	0.05%
2024/04/22	1	174.00	0	0.00	174.00	1	2,163	0.05%
2024/04/19	1	177.00	7	176.86	174.50	-6	2,159	-0.28%
2024/04/16	1.1	178.09	0	0.00	177.50	1.1	2,135	0.05%
2024/04/15	1	182.00	0	0.00	182.00	1	2,120	0.05%
2024/04/12	1	184.00	1	185.00	184.50	0	2,115	0.00%
2024/04/10	1	188.00	0	0.00	188.00	1	2,119	0.05%
2024/04/09	3	190.17	0	0.00	190.00	3	2,127	0.14%
2024/04/03	1.1	190.68	0	0.00	192.50	1.1	2,143	0.05%
2024/04/02	1	198.00	2	196.75	195.00	-1	2,141	-0.05%
2024/04/01	1	196.50	4.7	192.93	195.50	-3.7	2,147	-0.17%
2024/03/29	1	187.50	2.1	189.56	191.50	-1.1	2,134	-0.05%
2024/03/28	3	190.83	3.3	194.96	191.50	-0.3	2,067	-0.02%
2024/03/27	0	0.00	3.3	189.20	190.50	-3.3	2,029	-0.16%
2024/03/26	2	190.00	1	188.07	189.00	1	2,015	0.05%
2024/03/25	10.3	193.40	1	193.00	193.50	9.3	2,018	0.46%
2024/03/21	1	201.00	3	198.00	199.00	-2	2,010	-0.10%
2024/03/20	1	202.50	4.1	203.10	199.00	-3.1	1,991	-0.16%
2024/03/19	0.1	195.50	2	194.25	195.00	-1.9	2,059	-0.09%
2024/03/18	1	189.97	2.1	191.56	187.50	-1.1	2,140	-0.05%
2024/03/15	3	186.00	2	187.50	188.00	1	2,162	0.05%
2024/03/14	3	192.82	8	188.38	189.50	-5	2,151	-0.23%
2024/03/13	0	0.00	9	184.83	186.50	-9	2,066	-0.44%
2024/03/12	0	0.00	1	179.00	177.00	-1	2,015	-0.05%
2024/03/11	3	171.00	0	0.00	171.00	3	1,997	0.15%
2024/03/08	0	0.00	3	173.50	171.50	-3	1,994	-0.15%
2024/03/07	3	175.67	0	176.50	175.50	3	1,982	0.15%
2024/03/06	1	180.00	0.2	181.00	180.00	0.8	1,960	0.04%
2024/03/05	1	183.99	1	181.00	184.00	0	1,973	0.00%
2024/03/04	0.1	181.00	0	180.50	181.00	0.1	1,959	0.00%
2024/03/01	3	179.17	0	0.00	178.50	3	1,956	0.15%
2024/02/29	1.1	183.82	0	0.00	184.00	1.1	1,947	0.06%
2024/02/27	0	0.00	2	181.54	180.00	-2	1,925	-0.11%
2024/02/26	3	177.67	1.1	180.94	180.00	1.9	1,891	0.10%
2024/02/23	4	183.88	5	183.70	183.50	-1	1,870	-0.05%
2024/02/22	1	177.50	1	178.50	178.50	0	1,788	0.00%
2024/02/19	0	169.50	0.1	169.50	169.00	0	1,715	0.00%
2024/02/16	3.1	169.35	0	0.00	169.00	3.1	1,736	0.18%
2024/02/15	1	171.50	0	0.00	172.50	1	1,759	0.06%
2024/02/05	0	172.50	0	0.00	173.00	0	1,761	0.00%
2024/02/01	0	173.83	3.2	174.14	175.00	-3.2	1,784	-0.18%
2024/01/30	0	172.46	0	0.00	173.50	0	1,834	0.00%
2024/01/29	1	172.00	0	172.50	173.00	1	1,868	0.05%
2024/01/26	1	170.50	0	0.00	170.50	1	1,935	0.05%
2024/01/24	1	176.50	0	0.00	174.00	1	2,027	0.05%
2024/01/23	0	178.50	0	0.00	178.00	0	2,045	0.00%
2024/01/22	0	174.50	2	175.50	175.50	-2	2,034	-0.10%
2024/01/19	2	171.75	0	0.00	172.00	2	2,027	0.10%
2024/01/17	0	175.17	0	0.00	173.50	0	2,004	0.00%
2024/01/16	0	171.50	0	0.00	172.50	0	1,991	0.00%
2024/01/15	2	172.00	0	0.00	171.50	2	1,989	0.10%
2024/01/11	0	168.50	0	0.00	168.00	0	2,022	0.00%
2024/01/10	0	167.00	0	0.00	167.50	0	2,055	0.00%
2024/01/09	0	0.00	1	167.50	167.50	-1	2,061	-0.05%
2024/01/05	0.1	169.50	0	169.00	168.00	0.1	2,095	0.00%
2024/01/04	1	167.50	0	0.00	169.50	1	2,102	0.05%
2024/01/03	1	168.53	2	170.75	169.00	-1	2,137	-0.05%
2024/01/02	1	168.00	0	0.00	170.50	1	2,150	0.05%
2023/12/28	1	170.00	0	0.00	170.00	1	2,226	0.04%
2023/12/27	2	170.00	0	0.00	171.00	2	2,246	0.09%
2023/12/26	0.1	171.50	0	0.00	170.50	0.1	2,256	0.00%
2023/12/25	0	0.00	1.3	172.39	169.50	-1.3	2,263	-0.06%
2023/12/22	2.1	172.14	1	173.50	172.00	1.1	2,339	0.05%
2023/12/21	1	173.50	0	0.00	174.50	1	2,338	0.04%
2023/12/20	2	173.00	1	175.00	175.00	1	2,353	0.04%
2023/12/19	0	175.50	0	0.00	175.50	0	2,406	0.00%
2023/12/18	4	178.87	1	183.50	176.50	3	2,516	0.12%
2023/12/15	1.1	183.49	0	0.00	181.50	1.1	2,540	0.04%
2023/12/14	5.1	190.98	1.2	189.54	189.50	3.8	2,566	0.15%
2023/12/13	1	179.22	9.1	186.55	188.50	-8.1	2,431	-0.33%
2023/12/12	1	173.00	1	171.50	171.50	0	2,365	0.00%
2023/12/08	0	165.50	0	0.00	166.00	0	2,408	0.00%
2023/12/07	2	165.50	11.1	165.18	164.50	-9.1	2,455	-0.37%
2023/12/04	10	164.00	0	0.00	164.00	10	2,716	0.37%
2023/11/29	0	164.50	0	0.00	163.50	0	2,877	0.00%
2023/11/28	0	164.00	0	0.00	163.50	0	2,916	0.00%
2023/11/27	1	161.54	0	0.00	161.50	1	2,940	0.03%
2023/11/24	1	165.50	0	0.00	166.00	1	2,946	0.03%
2023/11/22	0	166.73	0	0.00	168.50	0	3,015	0.00%
2023/11/21	0	169.50	0	0.00	170.50	0	3,048	0.00%
2023/11/20	0	168.00	0	0.00	169.00	0	3,167	0.00%
2023/11/17	0	168.50	0	0.00	168.00	0	3,263	0.00%
2023/11/15	0	170.00	0	0.00	167.50	0	3,478	0.00%
2023/11/14	0	170.00	1	169.00	169.50	-1	3,491	-0.03%
2023/11/13	0	164.75	0	0.00	165.50	0	3,490	0.00%
2023/11/10	0	0.00	1.1	164.02	164.00	-1.1	3,512	-0.03%
2023/11/09	0	165.82	0	0.00	166.50	0	3,544	0.00%
2023/11/08	0	167.50	1	168.53	167.50	-1	3,563	-0.03%
2023/11/07	0	165.00	0	0.00	166.00	0	3,615	0.00%
2023/11/06	1	165.51	0	0.00	166.00	1	3,667	0.03%
2023/11/02	4	159.50	16	158.22	159.00	-12	3,817	-0.31%
2023/11/01	5	151.40	2	148.75	152.00	3	3,830	0.08%
2023/10/31	1	156.48	1	159.00	154.00	0	3,874	0.00%
2023/10/30	0.1	157.00	0.1	156.50	157.00	0	4,020	0.00%
2023/10/25	0	158.00	2	157.50	157.00	-2	4,535	-0.04%
2023/10/24	0	157.50	0	0.00	158.50	0	4,582	0.00%
2023/10/20	2	156.50	0	155.00	157.50	2	4,718	0.04%
2023/10/18	1	159.00	0.1	158.50	159.50	1	4,820	0.02%
2023/10/17	2	161.50	0	0.00	161.00	2	4,816	0.04%
2023/10/16	1	161.00	0	0.00	161.50	1	4,836	0.02%
2023/10/13	2	166.01	0	0.00	164.50	2	4,888	0.04%
2023/10/06	3	164.50	2	163.50	164.00	1	4,955	0.02%
2023/10/05	4	167.87	2.1	166.70	163.00	2	4,985	0.04%
2023/10/04	0	0.00	2	163.00	163.00	-2	4,995	-0.04%
2023/10/03	3	160.67	0	0.00	160.50	3	5,086	0.06%
2023/09/28	3	161.67	4	162.00	161.50	-1	5,172	-0.02%
2023/09/27	1	159.01	0	0.00	160.50	1	5,183	0.02%
2023/09/26	0.1	165.00	0	0.00	166.00	0.1	5,112	0.00%
2023/09/25	0	165.00	0	0.00	165.50	0	5,163	0.00%
2023/09/22	0	163.50	0	0.00	164.50	0	5,142	0.00%
2023/09/21	2	166.00	2	164.00	165.50	0	5,142	0.00%
2023/09/20	1	180.95	4	175.38	175.50	-3	5,205	-0.06%
2023/09/19	3	181.00	1	181.50	180.00	2	5,170	0.04%
2023/09/18	1	176.50	0	0.00	176.00	1	5,120	0.02%
2023/09/14	0	0.00	1	174.00	176.50	-1	5,055	-0.02%
2023/09/13	0	167.50	0	0.00	167.50	0	4,996	0.00%
2023/09/12	2	164.25	95	165.88	168.00	-93	5,025	-1.85%
2023/09/11	3	167.00	21	165.62	167.50	-18	4,980	-0.36%
2023/09/08	11	160.91	6.2	159.40	164.00	4.8	4,875	0.10%
2023/09/07	13	162.31	3.1	162.52	162.00	9.9	4,830	0.20%
2023/09/06	6	157.50	5	156.50	158.00	1	4,748	0.02%
2023/09/05	0	0.00	2.1	151.21	151.00	-2.1	4,651	-0.05%
2023/09/04	0	0.00	1.1	145.64	147.50	-1.1	4,679	-0.02%
2023/09/01	2.1	144.50	8	144.01	145.00	-5.9	4,695	-0.13%
2023/08/31	4	149.38	2	148.00	148.50	2	4,661	0.04%
2023/08/30	0	0.00	1	147.00	147.00	-1	4,661	-0.02%
2023/08/29	5	145.90	1	146.50	148.00	4	4,655	0.09%
2023/08/28	4	144.88	0	0.00	143.00	4	4,629	0.09%
2023/08/25	0	0.00	1	147.00	145.50	-1	4,620	-0.02%
2023/08/24	4	148.24	37	146.24	145.00	-33	4,584	-0.72%
2023/08/23	4	145.01	3.1	149.14	148.50	0.9	4,480	0.02%
2023/08/22	4.2	144.04	3.3	145.98	144.00	0.9	4,426	0.02%
2023/08/21	10	142.50	1	140.00	143.00	9	4,286	0.21%
2023/08/18	0	0.00	1	139.00	138.00	-1	4,253	-0.02%
2023/08/17	0.1	139.00	0	0.00	139.50	0.1	4,252	0.00%
2023/08/16	0	0.00	0	137.50	138.00	0	4,240	0.00%
2023/08/15	0	136.00	1	137.50	137.00	-1	4,245	-0.02%
2023/08/14	1	133.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	0	0.00	2	134.50	135.00	-2	4,237	-0.05%
2023/08/10	3	137.17	2	137.00	137.00	1	4,205	0.02%
2023/08/09	4	139.75	5.1	139.24	138.00	-1.1	4,138	-0.03%
2023/08/08	20	140.50	0	0.00	138.00	20	4,068	0.49%
2023/08/04	3	132.00	1	136.00	133.50	2	3,964	0.05%
2023/08/02	4	134.25	4	132.63	132.00	0	3,936	0.00%
2023/08/01	4.2	133.21	2.1	134.19	130.50	2.1	3,828	0.06%
2023/07/31	146	145.00	155.4	144.97	145.00	-9.4	3,727	-0.25%	大買/大賣/
2023/07/28	2.1	131.74	4	131.13	132.00	-1.9	3,429	-0.06%
2023/07/27	0	0.00	4	127.50	127.50	-4	3,368	-0.12%
2023/07/26	1	128.00	0	0.00	128.00	1	3,315	0.03%
2023/07/25	3	129.66	2	128.50	128.50	1	3,276	0.03%
2023/07/24	2.1	130.84	1.2	132.50	134.50	0.8	3,178	0.03%
2023/07/21	0.1	127.00	1	125.50	127.50	-0.9	3,064	-0.03%
2023/07/19	2	128.00	0	126.50	126.50	2	3,027	0.07%
2023/07/18	1	127.01	0	0.00	130.00	1	3,011	0.03%
2023/07/17	1	130.00	1	129.50	131.00	0	2,952	0.00%
2023/07/14	1.2	126.40	3	126.50	126.50	-1.8	2,900	-0.06%
2023/07/13	1	127.50	6	127.58	126.00	-5	2,876	-0.17%
2023/07/12	11	133.27	4	132.00	132.00	7	2,806	0.25%
2023/07/11	0	0.00	10.1	134.75	135.00	-10.1	2,748	-0.37%
2023/07/10	1	132.01	7.2	131.86	132.00	-6.2	2,668	-0.23%
2023/07/07	3	128.17	2.4	127.67	127.50	0.6	2,560	0.02%
2023/07/06	2	129.00	4.2	128.51	130.00	-2.2	2,475	-0.09%
2023/07/05	6.2	127.84	7	127.64	127.50	-0.8	2,426	-0.03%
2023/07/04	2.1	126.24	1	126.50	127.00	1.1	2,386	0.05%
2023/07/03	3	127.33	2	126.25	127.00	1	2,356	0.04%
2023/06/30	0	0.00	1	123.50	123.00	-1	2,288	-0.04%
2023/06/29	4	122.63	1	121.50	122.00	3	2,295	0.13%
2023/06/28	8	125.38	8	124.06	122.50	0	2,209	0.00%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/26	1	118.00	0	0.00	118.00	1	1,991	0.05%
2023/06/15	1	116.50	0	117.00	116.50	1	1,866	0.05%
2023/06/13	0	0.00	1	118.00	118.00	-1	1,864	-0.05%
2023/06/09	2	117.00	0	0.00	117.50	2	1,852	0.11%
2023/06/08	2	118.50	3	118.67	118.00	-1	1,837	-0.05%
2023/06/07	0.1	115.00	0	0.00	115.50	0.1	1,777	0.00%
2023/06/05	0	0.00	4	117.50	115.50	-4	1,773	-0.23%
2023/06/02	1	116.00	2	116.00	116.50	-1	1,751	-0.06%
2023/06/01	1	115.50	1	115.50	116.00	0	1,757	0.00%
2023/05/31	0	0.00	1	116.00	116.00	-1	1,753	-0.06%
2023/05/30	1	115.00	2	115.00	115.00	-1	1,732	-0.06%
2023/05/29	1	115.00	2	115.00	115.00	-1	1,729	-0.06%
2023/05/26	1	115.00	0	0.00	114.50	1	1,711	0.06%
2023/05/25	0	0.00	2	113.75	114.00	-2	1,670	-0.12%
2023/05/24	4	114.37	1	114.50	113.50	3	1,665	0.18%
2023/05/23	1	111.00	1	109.50	111.50	0	1,622	0.00%
2023/05/22	0	0.00	0	112.50	113.00	0	1,583	0.00%
2023/05/19	0	0.00	0.1	112.50	112.50	-0.1	1,558	0.00%
2023/05/18	1	112.50	15.2	112.74	113.00	-14.2	1,551	-0.92%
2023/05/17	4	112.50	0	0.00	112.50	4	1,504	0.27%
2023/05/15	1	110.00	0	0.00	110.50	1	1,457	0.07%
2023/05/12	1.2	112.50	5	112.00	112.50	-3.8	1,445	-0.26%
2023/05/11	4	110.50	1	109.00	110.50	3	1,411	0.21%
2023/05/10	0	0.00	2	113.25	113.50	-2	1,359	-0.15%
2023/05/09	0	112.50	4	112.63	112.50	-4	1,330	-0.30%
2023/05/08	0.1	111.00	4	110.25	111.00	-3.9	1,262	-0.31%
2023/05/05	2	108.50	4	108.00	108.00	-2	1,210	-0.17%
2023/05/04	0	0.00	1	102.50	102.00	-1	1,152	-0.09%
2023/05/03	0.1	102.00	1	101.50	101.00	-0.9	1,179	-0.08%
2023/04/28	5	100.50	1	100.50	100.50	4	1,203	0.33%
2023/04/27	0.2	99.25	0	0.00	98.80	0.2	1,192	0.02%
2023/04/26	10	98.55	0	0.00	99.50	10	1,177	0.85%
2023/04/25	10	100.00	0	0.00	100.00	10	1,167	0.86%
2023/04/24	1	101.50	0	0.00	102.00	1	1,148	0.09%
2023/04/21	30.1	103.17	0	0.00	102.00	30.1	1,146	2.63%
2023/04/20	20	105.50	1	104.50	104.00	19	1,133	1.68%
2023/04/18	3	106.67	0	0.00	106.00	3	1,122	0.27%
2023/04/17	0	0.00	1	106.00	106.00	-1	1,116	-0.09%
2023/04/14	0.1	105.50	0	0.00	105.00	0.1	1,119	0.00%
2023/04/13	2	106.00	2	105.25	104.50	0	1,112	0.00%
2023/04/11	0	0.00	1	106.00	106.50	-1	1,096	-0.09%
2023/04/10	3	105.67	0	0.00	105.50	3	1,096	0.27%
2023/04/07	0	0.00	7	107.79	106.00	-7	1,090	-0.64%
2023/04/06	0	106.00	2	105.75	106.50	-2	1,080	-0.18%
2023/03/31	1	106.00	11	107.36	106.50	-10	1,077	-0.93%
2023/03/30	27	107.04	1	107.50	107.00	26	1,059	2.45%
2023/03/28	1	105.50	5	106.50	103.50	-4	1,037	-0.39%
2023/03/21	0.2	104.00	0.3	104.00	104.00	-0.1	1,019	-0.01%
2023/03/20	2	103.75	0	0.00	104.00	2	1,013	0.20%
2023/03/17	7.1	104.01	0	0.00	104.00	7.1	1,012	0.70%
2023/03/16	2	104.50	0	0.00	103.50	2	1,023	0.20%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/03/13	5	106.00	0	0.00	106.00	5	1,019	0.49%
2023/03/10	2	107.50	0	0.00	107.00	2	1,012	0.20%
2023/03/09	4.1	109.49	0	0.00	109.50	4.1	1,027	0.40%
2023/03/08	3	111.50	4	111.13	111.50	-1	1,013	-0.10%
2023/03/07	0.3	110.50	2	110.00	111.00	-1.7	1,029	-0.17%
2023/03/06	4	108.75	6.1	109.24	109.50	-2.1	1,024	-0.20%
2023/03/03	0	0.00	1	108.00	107.50	-1	1,023	-0.10%
2023/03/02	5	107.30	1	108.50	107.00	4	1,043	0.38%
2023/03/01	0	0.00	2	107.50	107.50	-2	1,045	-0.19%
2023/02/24	1	106.50	0	0.00	106.50	1	1,047	0.10%
2023/02/23	1	106.50	0	0.00	106.50	1	1,056	0.09%
2023/02/22	2	103.50	1	106.50	106.50	1	1,079	0.09%
2023/02/20	3	104.67	0	0.00	104.50	3	1,116	0.27%
2023/02/17	1	106.00	0	0.00	105.50	1	1,132	0.09%
2023/02/16	1	107.00	1	105.50	107.00	0	1,164	0.00%
2023/02/15	4	104.50	0	0.00	105.00	4	1,215	0.33%
2023/02/14	0	0.00	5	104.70	104.50	-5	1,309	-0.38%
2023/02/13	1	102.50	0	0.00	103.50	1	1,346	0.07%
2023/02/08	1	104.00	2	104.00	104.00	-1	1,360	-0.07%
2023/02/06	1	103.50	0	0.00	103.50	1	1,354	0.07%
2023/02/03	1	104.50	0	0.00	103.50	1	1,371	0.07%
2023/01/31	0	0.00	1	102.00	101.00	-1	1,427	-0.07%
2023/01/30	1	100.50	0	0.00	100.50	1	1,507	0.07%
2022/12/28	0.1	96.80	0	0.00	96.10	0.1	1,809	0.00%
2022/12/27	1	98.50	0	0.00	98.60	1	1,831	0.05%
2022/12/19	0.1	102.00	0	0.00	100.50	0.1	2,189	0.00%
2022/12/16	0.1	102.00	0	0.00	101.50	0.1	2,219	0.00%
2022/12/14	0	0.00	1	103.00	104.00	-1	2,229	-0.04%
2022/12/13	0	0.00	3	103.00	101.50	-3	2,234	-0.13%
2022/12/12	1	104.00	2	103.00	102.50	-1	2,251	-0.04%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	0	0.00	2	106.50	104.50	-2	2,342	-0.09%
2022/12/07	0	0.00	11	104.55	105.50	-11	2,350	-0.47%
2022/12/06	0	0.00	1	104.50	105.00	-1	2,368	-0.04%
2022/12/05	1	106.00	1	105.50	106.00	0	2,415	0.00%
2022/12/01	3	105.00	1.1	105.41	105.50	1.9	2,555	0.07%
2022/11/29	10	101.50	1	104.00	103.50	9	2,671	0.34%
2022/11/28	0	0.00	1	101.00	101.50	-1	2,663	-0.04%
2022/11/25	1	101.50	0.1	101.00	100.00	0.9	2,696	0.03%
2022/11/24	4.1	99.67	1	100.00	101.00	3.1	2,741	0.11%
2022/11/22	1	96.40	3.5	97.26	97.90	-2.5	2,866	-0.09%
2022/11/21	1	97.60	0	0.00	97.50	1	2,900	0.03%
2022/11/18	1	99.50	3	98.73	97.80	-2	2,921	-0.07%
2022/11/17	2	99.15	1	99.80	98.60	1	2,946	0.03%
2022/11/15	1	98.20	0	0.00	98.40	1	2,999	0.03%
2022/11/14	0	97.50	1	99.00	97.50	-1	3,042	-0.03%
2022/11/11	8	99.20	1	100.00	97.10	7	3,045	0.23%
2022/11/10	5.1	97.08	3	95.80	96.80	2.1	3,017	0.07%
2022/11/07	5	92.50	7	92.27	92.50	-2	3,435	-0.06%
2022/11/01	2	90.60	0	0.00	90.00	2	3,874	0.05%
2022/10/31	1	90.60	1	90.70	90.20	0	3,954	0.00%
2022/10/21	0.1	92.40	0	0.00	90.90	0.1	4,099	0.00%
2022/10/19	1	99.00	0	0.00	96.30	1	4,102	0.02%
2022/10/17	62	95.20	62	93.87	97.20	0	4,103	0.00%
2022/10/12	1	99.10	0	0.00	98.50	1	4,116	0.02%
2022/10/11	0	0.00	1	98.30	97.60	-1	4,147	-0.02%
2022/10/06	0	0.00	0.1	103.50	102.00	-0.1	4,223	0.00%
2022/10/05	2	100.95	2	102.00	101.00	0	4,259	0.00%
2022/10/03	2.3	96.10	1	96.20	95.50	1.3	4,280	0.03%
2022/09/30	0.1	92.80	0	0.00	95.30	0.1	4,411	0.00%
2022/09/29	6	95.73	15	94.10	93.90	-9	4,446	-0.20%
2022/09/28	0.1	97.50	11	95.97	95.80	-10.9	4,476	-0.24%
2022/09/27	3	100.50	3	99.53	102.00	0	4,455	0.00%
2022/09/26	0	0.00	0.1	102.00	102.50	-0.1	4,426	0.00%
2022/09/23	2.1	108.39	0	0.00	108.50	2.1	4,432	0.05%
2022/09/22	8	112.25	1	112.50	112.50	7	4,450	0.16%
2022/09/20	1	113.00	1	111.50	112.50	0	4,481	0.00%
2022/09/19	1	114.50	1	112.00	112.00	0	4,532	0.00%
2022/09/16	1	111.00	2	114.75	114.50	-1	4,570	-0.02%
2022/09/15	1	112.50	1	112.00	112.00	0	4,763	0.00%
2022/09/12	3	115.33	7.1	116.13	115.00	-4.1	5,139	-0.08%
2022/09/08	4	113.88	1	114.50	114.00	3	5,163	0.06%
2022/09/07	1	110.50	2.1	111.74	112.50	-1.1	5,241	-0.02%
2022/09/05	0	0.00	2	112.50	110.50	-2	5,068	-0.04%
2022/09/02	2	112.50	0	0.00	112.00	2	5,034	0.04%
2022/09/01	1	115.00	0	0.00	113.00	1	5,037	0.02%
2022/08/31	1.1	113.64	5	114.00	115.50	-3.9	5,021	-0.08%
2022/08/30	0	0.00	1	111.50	112.00	-1	5,094	-0.02%
2022/08/29	4	109.13	1	109.50	110.50	3	5,070	0.06%
2022/08/25	3	114.33	2	114.75	114.50	1	5,008	0.02%
2022/08/22	2	113.50	0	0.00	112.00	2	4,978	0.04%
2022/08/19	1	115.00	2	116.00	115.50	-1	4,932	-0.02%
2022/08/18	5	115.10	0	0.00	115.50	5	4,930	0.10%
2022/08/17	2.1	117.45	4	116.63	116.50	-1.9	4,912	-0.04%
2022/08/16	5	115.60	5	115.50	115.00	0	4,899	0.00%
2022/08/15	4	115.00	1	115.00	115.00	3	4,836	0.06%
2022/08/12	23.1	114.93	1	113.03	115.00	22.1	4,768	0.46%
2022/08/11	14.1	121.64	0	0.00	121.00	14.1	4,463	0.32%
2022/08/10	1	134.00	3	133.17	134.00	-2	4,457	-0.04%
2022/08/09	2	133.25	7	130.29	131.00	-5	4,459	-0.11%
2022/08/08	6	127.83	8.2	129.93	130.50	-2.2	4,410	-0.05%
2022/08/05	1	124.50	1.2	125.17	125.00	-0.2	4,296	0.00%
2022/08/04	4	121.03	2	126.75	127.50	2	4,228	0.05%
2022/08/03	2.1	124.50	4	124.63	124.00	-1.9	4,157	-0.05%
2022/08/02	3	121.17	1.6	121.38	122.50	1.4	4,182	0.03%
2022/08/01	0.1	124.00	1	123.50	123.50	-0.9	4,232	-0.02%
2022/07/29	1.1	124.00	3	123.83	124.00	-1.9	4,384	-0.04%
2022/07/28	1	120.50	0	0.00	120.00	1	4,378	0.02%
2022/07/27	2	119.50	0	0.00	120.00	2	4,399	0.05%
2022/07/26	0	0.00	1	117.00	117.50	-1	4,428	-0.02%
2022/07/21	0	0.00	2	118.50	119.00	-2	4,884	-0.04%
2022/07/18	1	119.00	0	0.00	119.00	1	5,412	0.02%
2022/07/15	1	118.00	1	118.00	118.00	0	5,619	0.00%
2022/07/14	0	0.00	1	117.50	119.50	-1	5,732	-0.02%
2022/07/13	13	118.50	12	116.71	115.50	1	5,721	0.02%
2022/07/12	1	112.50	1	114.50	115.00	0	5,684	0.00%
2022/07/11	2	115.75	1.1	115.50	116.00	0.9	5,705	0.02%
2022/07/08	0	0.00	10	115.00	115.00	-10	5,684	-0.18%
2022/07/07	5	105.90	5	104.60	107.50	0	5,577	0.00%
2022/07/06	10	102.00	0	0.00	102.00	10	5,612	0.18%
2022/07/04	0.2	99.65	0	0.00	97.10	0.2	5,807	0.00%
2022/07/01	2.1	112.62	0	0.00	108.00	2.1	5,791	0.04%
2022/06/30	0.1	118.00	0	0.00	120.00	0.1	5,729	0.00%
2022/06/29	0.1	119.00	1	117.50	119.00	-0.9	5,699	-0.02%
2022/06/28	1.2	121.83	0	0.00	121.00	1.2	5,691	0.02%
2022/06/27	2	124.50	3	125.67	124.50	-1	5,694	-0.02%
2022/06/24	2	122.50	2	123.50	122.00	0	5,674	0.00%
2022/06/23	21.1	128.72	22	122.95	122.00	-1	5,649	-0.02%
2022/06/22	7	131.64	5	131.10	129.50	2	5,472	0.04%
2022/06/21	1	128.50	12.6	128.67	132.00	-11.6	5,281	-0.22%
2022/06/20	2	124.00	0	0.00	122.50	2	5,117	0.04%
2022/06/17	1	123.50	2	124.75	125.00	-1	5,046	-0.02%
2022/06/16	3	124.68	2	128.00	122.50	1	4,969	0.02%
2022/06/15	0	0.00	1	125.00	124.00	-1	4,854	-0.02%
2022/06/14	0	0.00	1	120.00	124.50	-1	4,853	-0.02%
2022/06/10	2	124.00	0	0.00	124.00	2	4,870	0.04%
2022/06/08	5	127.70	5	126.50	123.00	0	4,873	0.00%
2022/06/07	2	124.25	0.1	125.50	125.50	1.9	4,752	0.04%
2022/06/06	0	0.00	39	125.00	126.00	-39	4,731	-0.82%
2022/06/01	103	124.58	67	121.63	121.50	36	4,720	0.76%	大買/
2022/05/31	1	123.50	1	122.00	123.00	0	4,705	0.00%
2022/05/30	1	123.00	3.2	121.08	123.00	-2.2	4,706	-0.05%
2022/05/27	1	117.50	0	0.00	118.00	1	4,691	0.02%
2022/05/26	3.3	116.36	11	113.95	114.00	-7.7	4,702	-0.16%
2022/05/25	0	0.00	5	118.80	119.50	-5	4,792	-0.10%
2022/05/24	2.2	119.68	4	118.00	118.00	-1.8	4,857	-0.04%
2022/05/23	2	121.50	4	120.75	121.00	-2	4,831	-0.04%
2022/05/20	2	121.50	3	121.67	121.50	-1	4,866	-0.02%
2022/05/19	10	123.40	6	122.33	122.50	4	4,848	0.08%
2022/05/18	2	121.75	2	122.50	122.50	0	4,756	0.00%
2022/05/17	3	118.83	5	119.30	119.50	-2	4,712	-0.04%
2022/05/16	3	115.33	5.1	117.36	117.00	-2.1	4,713	-0.04%
2022/05/13	0	0.00	1.2	111.57	112.50	-1.2	4,632	-0.02%
2022/05/12	2	110.00	0	0.00	109.50	2	4,617	0.04%
2022/05/11	5	110.10	4.1	111.73	111.00	0.9	4,631	0.02%
2022/05/10	2	108.50	1	109.50	110.50	1	4,731	0.02%
2022/05/06	8.4	110.43	4	110.00	109.50	4.4	4,667	0.09%
2022/05/05	9.2	124.11	3	123.17	121.00	6.2	4,532	0.14%
2022/05/04	2	125.25	2	124.50	124.50	0	4,486	0.00%
2022/05/03	1	127.50	1	127.50	127.00	0	4,466	0.00%
2022/04/29	2	130.50	6.5	131.13	128.00	-4.5	4,434	-0.10%
2022/04/28	0	0.00	1.1	128.36	127.50	-1.1	4,346	-0.03%
2022/04/27	3.1	131.00	3	131.70	132.50	0.1	4,197	0.00%
2022/04/26	12	129.42	21	130.88	132.50	-9	4,002	-0.22%
2022/04/25	2	126.25	5	126.90	126.50	-3	3,804	-0.08%
2022/04/22	13	128.23	14	128.11	130.00	-1	3,729	-0.03%
2022/04/21	172	127.41	188.2	127.34	125.50	-16.2	3,542	-0.46%	大買/大賣/
2022/04/20	0	0.00	4.2	125.89	125.00	-4.2	3,337	-0.13%
2022/04/19	3.1	117.81	4.6	120.69	121.00	-1.5	3,235	-0.05%
2022/04/18	2.1	114.12	0	0.00	116.50	2.1	3,264	0.06%
2022/04/15	2	116.00	1	116.00	116.50	1	3,270	0.03%
2022/04/14	1	120.50	1.2	120.75	122.00	-0.2	3,349	-0.01%
2022/04/13	2.6	120.44	2	119.75	119.50	0.6	3,394	0.02%
2022/04/12	20	121.00	2	119.75	120.00	18	3,687	0.49%
2022/04/11	7.1	127.55	10	126.10	124.50	-3	3,751	-0.08%
2022/04/08	4.3	125.49	4	123.13	125.00	0.3	3,786	0.01%
2022/04/07	1	122.50	2	120.75	119.50	-1	3,646	-0.03%
2022/04/06	1	122.50	1	121.50	122.00	0	3,741	0.00%
2022/04/01	1	121.50	0	0.00	121.50	1	3,764	0.03%
2022/03/31	0	0.00	2	121.50	121.50	-2	3,898	-0.05%
2022/03/30	0	0.00	0.9	121.00	121.50	-0.9	3,936	-0.02%
2022/03/29	1.2	119.25	1.1	119.91	121.00	0.1	4,033	0.00%
2022/03/28	1	118.00	0	0.00	118.00	1	4,094	0.02%
2022/03/25	0	0.00	7	119.57	121.00	-7	4,238	-0.17%
2022/03/23	0	0.00	1	115.50	115.00	-1	4,909	-0.02%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/18	1	115.50	2	115.25	114.50	-1	6,175	-0.02%
2022/03/17	0.1	114.00	2	114.75	115.50	-1.9	6,187	-0.03%
2022/03/16	0.2	112.00	1	112.50	113.50	-0.8	6,250	-0.01%
2022/03/15	10	112.10	16	112.50	112.50	-6	6,351	-0.09%
2022/03/14	4	114.88	0	0.00	113.50	4	6,351	0.06%
2022/03/11	2	111.50	0	0.00	111.00	2	6,344	0.03%
2022/03/10	0.1	110.50	1	110.00	110.50	-0.9	6,341	-0.01%
2022/03/09	2	107.51	0	0.00	108.00	2	6,332	0.03%
2022/03/08	11	107.00	0.2	107.00	107.00	10.8	6,336	0.17%
2022/03/07	1.3	110.69	0.3	110.00	111.50	1	6,340	0.02%
2022/03/04	1	113.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	2	115.00	115.50	-2	6,375	-0.03%
2022/03/01	0.1	115.00	0	0.00	117.50	0.1	6,441	0.00%
2022/02/25	9.3	114.81	10	114.35	114.50	-0.8	6,478	-0.01%
2022/02/24	4.1	119.15	3	119.50	117.50	1.1	6,423	0.02%
2022/02/23	1	123.00	0	0.00	123.00	1	6,394	0.02%
2022/02/22	1.1	123.05	2	122.50	124.00	-0.9	6,498	-0.01%
2022/02/21	1	123.00	0	0.00	123.00	1	6,573	0.02%
2022/02/18	1	125.50	1	125.50	125.50	0	6,676	0.00%
2022/02/17	1	126.50	0	0.00	125.00	1	6,807	0.01%
2022/02/16	0	0.00	0.5	127.50	127.50	-0.5	6,910	-0.01%
2022/02/15	7	124.07	6	123.67	123.50	1	6,945	0.01%
2022/02/14	5.1	122.79	4	122.75	123.00	1.1	7,221	0.02%
2022/02/11	1	125.50	1	126.00	125.00	0	7,325	0.00%
2022/02/10	11.1	129.62	5	129.00	127.50	6.1	7,491	0.08%
2022/02/09	6	126.50	5	126.80	128.00	1	7,569	0.01%
2022/02/08	7	126.07	6	127.25	126.00	1	7,925	0.01%
2022/02/07	2	124.00	1	125.50	126.00	1	8,397	0.01%
2022/01/26	6	122.67	1	123.50	123.00	5	8,399	0.06%
2022/01/25	11.1	120.86	11	121.91	119.00	0.1	8,486	0.00%
2022/01/24	2	120.25	7	120.79	121.50	-5	8,641	-0.06%
2022/01/21	2	120.25	1	122.50	119.50	1	8,673	0.01%
2022/01/20	3	123.67	1	124.00	124.50	2	8,734	0.02%
2022/01/18	0	0.00	1	124.00	124.00	-1	8,953	-0.01%
2022/01/17	1	125.50	1	121.50	125.50	0	8,942	0.00%
2022/01/14	0	0.00	1	122.00	121.00	-1	8,972	-0.01%
2022/01/13	20.3	121.50	20	122.50	122.00	0.3	8,963	0.00%
2022/01/12	1.1	121.07	0	0.00	122.50	1.1	8,943	0.01%
2022/01/11	0	0.00	4	119.75	119.00	-4	8,892	-0.04%
2022/01/10	28	122.57	28	123.07	123.50	0	8,811	0.00%
2022/01/07	209	127.40	213.1	125.10	125.00	-4.1	8,776	-0.05%	大買/大賣/
2022/01/06	13	127.88	1	127.50	128.00	12	8,643	0.14%
2022/01/05	99.2	136.36	94.1	130.31	129.00	5.1	8,573	0.06%
2022/01/04	3.1	132.22	2.2	132.38	134.50	1	8,252	0.01%
2022/01/03	3	128.67	152.3	129.90	129.50	-149.3	8,098	-1.84%	大賣/鉅額交易
2021/12/30	6	128.83	6	127.58	127.50	0	8,007	0.00%
2021/12/29	3.5	127.23	18.4	126.96	129.00	-14.9	7,937	-0.19%
2021/12/28	3	125.83	5	126.50	125.00	-2	7,806	-0.03%
2021/12/27	103	128.46	305	126.59	126.50	-202	7,771	-2.60%	大買/大賣/鉅額交易
2021/12/24	2	124.75	0.2	124.00	124.50	1.8	7,636	0.02%
2021/12/23	216.2	128.74	12	127.75	124.50	204.2	7,592	2.69%	大買/鉅額交易
2021/12/22	8	125.69	2	125.75	127.00	6	7,472	0.08%
2021/12/21	23	125.57	123	122.48	126.00	-100	7,421	-1.35%	大賣/
2021/12/20	109.1	128.90	137	125.84	125.50	-27.9	7,263	-0.38%	大買/大賣/
2021/12/17	225	131.16	122.3	131.96	125.50	102.7	7,073	1.45%	大買/大賣/鉅額交易
2021/12/16	44.7	127.08	17.1	127.03	127.00	27.5	6,482	0.42%
2021/12/15	167.2	119.27	98.8	120.94	125.50	68.4	5,787	1.18%	大買/
2021/12/14	62.1	114.76	2	114.50	114.50	60.1	5,256	1.14%
2021/12/13	12	115.63	23	113.70	116.00	-11	5,184	-0.21%
2021/12/10	8.1	114.58	4	115.25	114.50	4.1	5,145	0.08%
2021/12/09	7	113.36	8	113.69	113.00	-1	5,052	-0.02%
2021/12/08	2	109.75	4.2	108.91	108.50	-2.2	4,919	-0.05%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/06	0	0.00	12	107.00	107.00	-12	4,870	-0.25%
2021/12/03	1	108.00	0	0.00	107.50	1	4,882	0.02%
2021/12/02	0	0.00	1	108.00	108.00	-1	4,875	-0.02%
2021/12/01	1	109.50	2	107.75	110.50	-1	4,848	-0.02%
2021/11/30	2	106.50	2.2	107.88	110.00	-0.2	4,811	0.00%
2021/11/29	1	103.50	2	104.50	105.50	-1	4,767	-0.02%
2021/11/26	0.1	107.00	0	0.00	106.00	0.1	4,741	0.00%
2021/11/25	6	109.67	1	108.00	107.50	5	4,670	0.11%
2021/11/24	4	108.25	0	0.00	108.50	4	4,651	0.09%
2021/11/23	3.1	110.77	3.2	111.63	110.00	-0.1	4,574	0.00%
2021/11/22	6	115.08	9	115.00	115.00	-3	4,487	-0.07%
2021/11/19	203	114.00	196	114.60	116.50	7	4,438	0.16%	大買/大賣/
2021/11/18	14.1	114.40	5	114.70	112.50	9.1	4,328	0.21%
2021/11/17	5	111.60	70	111.13	111.00	-65	4,202	-1.55%
2021/11/16	10.2	114.52	8	115.94	114.00	2.2	4,092	0.05%
2021/11/15	8	117.31	11.2	116.29	119.00	-3.2	3,956	-0.08%
2021/11/12	4	115.13	0	0.00	114.50	4	3,828	0.10%
2021/11/11	9.4	117.06	8	118.06	113.00	1.4	3,736	0.04%
2021/11/10	26	115.12	28	113.84	115.50	-2	3,475	-0.06%
2021/11/09	111.1	117.53	46.3	114.91	114.50	64.9	3,354	1.93%	大買/
2021/11/08	7	115.21	4	115.13	115.50	3	3,161	0.09%
2021/11/05	13.2	113.60	4	113.25	113.50	9.2	2,987	0.31%
2021/11/04	23.2	112.78	33.7	113.93	115.50	-10.5	2,624	-0.40%
2021/11/03	2	105.25	5	106.00	105.00	-3	2,135	-0.14%
2021/11/02	0	0.00	4.1	104.45	102.50	-4.1	2,084	-0.20%
2021/11/01	8	109.07	5.1	107.40	108.50	3	1,986	0.15%
2021/10/29	6	104.67	13.1	104.66	105.00	-7.1	1,819	-0.39%
2021/10/28	5	105.60	3	106.33	105.00	2	1,766	0.11%
2021/10/27	5.1	105.57	11.1	104.10	105.50	-6	1,690	-0.35%
2021/10/26	5	101.00	3.3	100.18	101.50	1.7	1,533	0.11%
2021/10/25	0.1	98.40	9.1	98.80	98.80	-9.1	1,508	-0.60%
2021/10/22	0.1	97.81	10	98.50	99.00	-9.9	1,525	-0.65%
2021/10/21	0	0.00	8	95.54	95.40	-8	1,522	-0.53%
2021/10/20	0	0.00	1	94.20	94.70	-1	1,656	-0.06%
2021/10/13	0	0.00	3	90.77	90.80	-3	1,876	-0.16%
2021/10/08	15	95.31	0	0.00	95.60	15	2,042	0.73%
2021/10/07	1	95.40	10	95.20	95.80	-9	2,160	-0.42%
2021/09/28	1	93.80	9	94.70	94.20	-8	2,167	-0.37%
2021/09/17	1	90.60	0	0.00	90.50	1	2,375	0.04%
2021/09/16	0.1	89.10	0	0.00	89.20	0.1	2,404	0.00%
2021/09/13	0.3	91.00	0	0.00	90.30	0.3	2,423	0.01%
2021/09/10	0	0.00	3	90.80	91.20	-3	2,444	-0.12%
2021/09/08	0	0.00	3	89.20	88.20	-3	2,462	-0.12%
2021/09/07	3	90.00	0	0.00	90.00	3	2,443	0.12%
2021/09/01	3	91.80	0	0.00	92.30	3	2,493	0.12%
2021/08/27	0	0.00	1	90.40	90.20	-1	2,504	-0.04%
2021/08/26	0.1	90.50	0	0.00	90.00	0.1	2,547	0.00%
2021/08/20	1	88.90	0	0.00	89.10	1	2,646	0.04%
2021/08/18	0	0.00	6	88.42	89.70	-6	2,665	-0.23%
2021/08/13	0.1	90.00	0	0.00	89.30	0.1	2,667	0.00%
2021/08/12	3	90.40	0	0.00	90.30	3	2,664	0.11%
2021/08/11	0	0.00	14	89.84	88.80	-14	2,667	-0.52%
2021/08/10	3	90.57	0	0.00	91.00	3	2,637	0.11%
2021/08/09	23.3	92.30	0	0.00	92.10	23.3	2,655	0.88%
2021/08/06	3.1	93.80	0	0.00	93.50	3.1	2,687	0.12%
2021/08/05	9	95.16	0	0.00	94.80	9	2,701	0.33%
2021/08/04	3.6	96.09	0	0.00	95.70	3.6	2,769	0.13%
2021/08/02	7	97.27	0	0.00	96.70	7	2,869	0.24%
2021/07/30	10.1	96.81	3	97.30	97.30	7.1	2,907	0.24%
2021/07/29	7	95.96	6	97.50	97.50	1	2,918	0.03%
2021/07/28	4	97.73	2	97.55	98.00	2	2,871	0.07%
2021/07/27	0	0.00	2	99.40	99.50	-2	2,883	-0.07%
2021/07/26	15.2	102.66	1	102.00	102.00	14.2	2,844	0.50%
2021/07/23	1	110.50	2.1	109.48	109.00	-1.1	2,707	-0.04%
2021/07/22	2	109.50	2	110.75	108.00	0	2,704	0.00%
2021/07/21	5	108.70	14	109.39	109.00	-9	2,674	-0.34%
2021/07/20	0	0.00	1	104.50	104.50	-1	2,586	-0.04%
2021/07/19	2.1	108.05	6	108.75	107.50	-3.9	2,554	-0.15%
2021/07/16	5.2	110.38	10	110.00	109.50	-4.8	2,561	-0.19%
2021/07/15	3	106.83	7	107.93	108.50	-4	2,465	-0.16%
2021/07/14	9	106.72	41	107.89	108.50	-32	2,419	-1.32%
2021/07/12	0	0.00	1	103.00	103.00	-1	2,360	-0.04%
2021/07/09	1	101.00	0	0.00	100.50	1	2,430	0.04%
2021/07/08	1	102.00	0	0.00	102.50	1	2,617	0.04%
2021/07/07	1	104.00	0	0.00	103.00	1	2,699	0.04%
2021/07/06	0	0.00	3	104.50	103.50	-3	2,773	-0.11%
2021/07/02	7	101.93	0	0.00	102.00	7	2,915	0.24%
2021/07/01	2	104.00	6	104.42	103.50	-4	2,939	-0.14%
2021/06/30	2	108.00	2	105.00	106.50	0	3,000	0.00%
2021/06/29	3	106.50	4.7	106.71	106.50	-1.7	3,010	-0.06%
2021/06/28	0	0.00	0.2	101.50	102.00	-0.2	3,086	-0.01%
2021/06/25	7	99.96	1	100.50	99.20	6	3,093	0.19%
2021/06/23	0.1	98.20	0	0.00	98.80	0.1	3,136	0.00%
2021/06/22	1	96.40	0	0.00	96.40	1	3,210	0.03%
2021/06/21	0	0.00	0.2	97.70	96.80	-0.2	3,283	-0.01%
2021/06/18	3	100.50	3	99.90	99.90	0	3,355	0.00%
2021/06/17	0	0.00	1	99.50	99.00	-1	3,472	-0.03%
2021/06/15	2	99.15	0	0.00	99.10	2	4,075	0.05%
2021/06/11	2	99.50	0	0.00	99.50	2	4,156	0.05%
2021/06/10	0.5	101.00	1	100.50	100.50	-0.5	4,181	-0.01%
2021/06/07	1	96.50	0	0.00	96.50	1	4,272	0.02%
2021/06/04	0	0.00	3.1	98.77	98.30	-3.1	4,307	-0.07%
2021/06/03	0	0.00	1	100.50	100.00	-1	4,303	-0.02%
2021/06/02	1.1	98.02	4	98.45	97.50	-2.9	4,270	-0.07%
2021/05/31	2	93.95	0.1	96.90	96.90	1.9	4,227	0.05%
2021/05/28	0	0.00	2	94.30	94.80	-2	4,208	-0.05%
2021/05/25	0	0.00	7	93.10	93.10	-7	4,209	-0.17%
2021/05/24	1	91.70	0	0.00	93.20	1	4,225	0.02%
2021/05/21	2	93.00	0	0.00	92.90	2	4,222	0.05%
2021/05/19	2	91.80	2	91.35	92.00	0	4,279	0.00%
2021/05/18	2	91.00	4	89.40	90.40	-2	4,291	-0.05%
2021/05/17	1	85.00	2	85.20	85.00	-1	4,313	-0.02%
2021/05/14	0	0.00	6	90.20	89.60	-6	4,277	-0.14%
2021/05/13	2	88.05	2	91.65	91.50	0	4,218	0.00%
2021/05/12	12	90.13	3	85.60	90.60	9	4,174	0.22%
2021/05/11	23	96.00	0	0.00	94.30	23	4,094	0.56%
2021/05/10	1.6	99.30	6	99.90	98.00	-4.4	4,043	-0.11%
2021/05/07	7	102.86	0	0.00	102.00	7	3,999	0.18%
2021/05/06	0	0.00	1	101.50	101.50	-1	4,002	-0.02%
2021/05/05	0	0.00	1	105.50	104.00	-1	3,980	-0.03%
2021/05/04	6	104.42	0	0.00	105.50	6	3,979	0.15%
2021/05/03	1	108.00	0	0.00	108.00	1	3,933	0.03%
2021/04/29	1	114.50	5	113.80	113.00	-4	3,910	-0.10%
2021/04/28	0	0.00	1	112.50	114.00	-1	3,905	-0.03%
2021/04/27	1	112.50	1	113.00	112.50	0	3,924	0.00%
2021/04/26	1	113.50	5	114.00	113.50	-4	3,922	-0.10%
2021/04/23	7	113.00	3	113.50	113.00	4	3,919	0.10%
2021/04/22	6	112.00	0	0.00	112.00	6	3,932	0.15%
2021/04/20	0	0.00	0.5	113.50	115.50	-0.5	3,901	-0.01%
2021/04/19	0	0.00	1	113.50	113.50	-1	3,934	-0.03%
2021/04/16	8	115.13	3	114.50	115.00	5	3,901	0.13%
2021/04/15	3	115.00	1	115.01	114.50	2	3,944	0.05%
2021/04/14	13	121.54	11	119.09	122.00	2	3,888	0.05%
2021/04/13	2	125.75	17	125.82	125.50	-15	3,722	-0.40%
2021/04/12	2	125.00	35.2	127.49	124.00	-33.2	3,704	-0.90%
2021/04/09	0	0.00	4	124.50	125.50	-4	3,656	-0.11%
2021/04/08	4	122.00	7	123.64	124.00	-3	3,585	-0.08%
2021/04/07	2	116.50	8	117.81	118.00	-6	3,469	-0.17%
2021/04/06	10	118.50	4	117.00	117.50	6	3,437	0.17%
2021/04/01	10	116.20	16	116.81	118.00	-6	3,367	-0.18%
2021/03/31	16.2	115.05	31	116.05	116.00	-14.8	3,273	-0.45%
2021/03/30	7	110.00	0	0.00	110.50	7	3,096	0.23%
2021/03/29	5	110.70	0	0.00	109.50	5	3,071	0.16%
2021/03/25	7	108.79	0	0.00	109.00	7	3,047	0.23%
2021/03/24	0	0.00	1	111.50	111.00	-1	2,985	-0.03%
2021/03/23	3	110.17	3	110.00	110.00	0	2,924	0.00%
2021/03/22	1	110.00	8	110.56	112.00	-7	2,863	-0.24%
2021/03/19	14	107.21	1	108.50	108.50	13	2,788	0.47%
2021/03/18	13	107.73	28.1	106.56	110.00	-15.1	2,581	-0.59%
2021/03/17	1	100.00	16	100.31	100.00	-15	2,228	-0.67%
2021/03/16	1	98.40	24	99.15	98.40	-23	2,188	-1.05%
2021/03/15	1	98.80	0.2	98.63	99.20	0.8	2,172	0.04%
2021/03/12	0.2	97.60	5	97.74	98.80	-4.8	2,189	-0.22%
2021/03/11	3	97.00	1	97.10	96.30	2	2,158	0.09%
2021/03/10	31	95.56	9	95.90	96.50	22	2,131	1.03%
2021/03/08	14	92.86	0	0.00	92.90	14	2,121	0.66%
2021/03/05	3	93.90	1	93.90	94.00	2	2,137	0.09%
2021/03/04	11	93.95	6	94.20	93.20	5	2,164	0.23%
2021/03/03	5	94.00	0.3	95.00	94.20	4.8	2,173	0.22%
2021/03/02	8	94.80	0	0.00	94.40	8	2,198	0.36%
2021/02/26	3	94.03	10.3	94.46	94.40	-7.3	2,262	-0.32%
2021/02/25	1	96.50	1	95.80	95.40	0	2,305	0.00%
2021/02/24	10	96.10	0	0.00	94.80	10	2,313	0.43%
2021/02/23	3	95.93	1	96.30	96.40	2	2,288	0.09%
2021/02/22	11	96.19	2	96.80	96.80	9	2,317	0.39%
2021/02/19	9	96.20	0	0.00	96.40	9	2,295	0.39%
2021/02/18	0	0.00	1	96.40	96.30	-1	2,295	-0.04%
2021/02/17	2.3	94.68	2	96.85	94.50	0.3	2,357	0.01%
2021/02/05	1	94.60	4	95.45	95.30	-3	2,399	-0.13%
2021/02/04	6	93.65	0	0.00	93.40	6	2,622	0.23%
2021/02/03	0	0.00	4	94.78	94.40	-4	2,657	-0.15%
2021/02/02	0	0.00	6	94.83	94.80	-6	2,751	-0.22%
2021/02/01	0	0.00	3	91.00	94.40	-3	2,765	-0.11%
2021/01/29	2	93.30	0.1	94.00	92.40	1.9	2,769	0.07%
2021/01/28	7	94.53	6	95.62	94.30	1	2,802	0.04%
2021/01/27	3	93.60	1.1	94.42	93.60	1.9	2,772	0.07%
2021/01/26	3	93.97	2	94.00	92.50	1	2,789	0.04%
2021/01/25	11	93.27	0	0.00	93.20	11	2,920	0.38%
2021/01/22	1	93.00	4	92.33	92.60	-3	2,986	-0.10%
2021/01/20	2.3	92.01	0	0.00	90.40	2.3	3,097	0.07%
2021/01/18	2	92.90	0	0.00	93.70	2	3,292	0.06%
2021/01/15	4	93.58	0	0.00	93.10	4	3,349	0.12%
2021/01/14	1	94.30	0	0.00	94.70	1	3,525	0.03%
2021/01/13	0	0.00	2	95.15	95.00	-2	3,744	-0.05%
2021/01/12	9	94.61	0	0.00	94.00	9	3,968	0.23%
2021/01/11	5	96.58	0	0.00	96.50	5	4,145	0.12%
2021/01/08	29	97.79	16	98.16	98.10	13	4,186	0.31%
2021/01/07	0	0.00	8	97.00	97.20	-8	4,162	-0.19%
2021/01/06	21	97.47	15	95.90	95.90	6	4,234	0.14%
2021/01/05	10	96.00	12.2	97.94	98.00	-2.2	4,298	-0.05%
2021/01/04	0.1	95.10	5	95.08	95.90	-4.9	4,236	-0.12%
2020/12/29	1	93.00	8	92.80	92.70	-7	4,282	-0.16%
2020/12/28	3	93.10	0	0.00	93.20	3	4,301	0.07%
2020/12/22	4	93.90	0	0.00	92.70	4	4,315	0.09%
2020/12/21	1	94.40	0	0.00	95.20	1	4,307	0.02%
2020/12/18	0.2	96.00	0	0.00	95.90	0.2	4,316	0.00%
2020/12/16	3	95.07	2	94.50	95.00	1	4,333	0.02%
2020/12/15	0	0.00	2	98.75	95.10	-2	4,332	-0.05%
2020/12/14	0	0.00	3	96.93	97.00	-3	4,333	-0.07%
2020/12/11	4	94.68	0	0.00	95.60	4	4,335	0.09%
2020/12/10	2	97.00	0	0.00	96.20	2	4,322	0.05%
2020/12/09	0	0.00	1	98.80	98.70	-1	4,304	-0.02%
2020/12/08	1	98.00	2	98.80	98.40	-1	4,311	-0.02%
2020/12/07	4	98.13	3	98.23	98.50	1	4,347	0.02%
2020/12/04	0	0.00	0.5	97.20	97.50	-0.5	4,352	-0.01%
2020/12/03	0	0.00	2	97.70	97.40	-2	4,372	-0.05%
2020/12/02	2	96.70	0	0.00	97.40	2	4,445	0.04%
2020/12/01	3.1	96.34	0	0.00	96.50	3.1	4,505	0.07%
2020/11/30	3	97.67	0	0.00	96.80	3	4,590	0.07%
2020/11/27	0	0.00	1	98.10	98.20	-1	4,679	-0.02%
2020/11/25	6	96.65	4	98.10	96.00	2	4,993	0.04%
2020/11/24	8	97.95	2.1	98.47	97.60	5.9	5,005	0.12%
2020/11/23	1	100.00	0	0.00	99.60	1	5,045	0.02%
2020/11/19	6	100.75	1	101.00	99.80	5	5,451	0.09%
2020/11/18	2	100.50	0	0.00	100.50	2	5,639	0.04%
2020/11/17	0	0.00	0.4	100.33	100.50	-0.4	5,699	-0.01%
2020/11/16	2	100.70	3	99.63	101.50	-1	5,715	-0.02%
2020/11/13	3	100.67	4	101.33	99.90	-1	5,643	-0.02%
2020/11/12	12.2	100.75	10	101.68	99.60	2.2	5,587	0.04%
2020/11/11	1	97.50	0	0.00	96.20	1	5,383	0.02%
2020/11/10	4	96.35	9	95.80	96.20	-5	5,374	-0.09%
2020/11/09	8.2	101.11	6	101.00	101.00	2.2	5,330	0.04%
2020/11/06	0	0.00	2	99.90	100.50	-2	5,339	-0.04%
2020/11/05	2.1	98.67	1	100.50	98.70	1.1	5,422	0.02%
2020/11/02	5	100.80	8	102.38	100.50	-3	5,766	-0.05%
2020/10/30	0	0.00	2	99.95	99.80	-2	5,673	-0.04%
2020/10/29	3	98.90	0	0.00	99.00	3	5,601	0.05%
2020/10/28	4	101.25	6	101.50	101.00	-2	5,555	-0.04%
2020/10/27	5	100.18	8	101.09	103.50	-3	5,503	-0.05%
2020/10/26	4	99.35	6.4	99.63	99.40	-2.4	5,365	-0.04%
2020/10/23	3	99.07	0	0.00	99.00	3	5,288	0.06%
2020/10/22	5	98.72	11	99.69	100.00	-6	5,250	-0.11%
2020/10/21	22	98.97	9	100.62	97.30	13	5,067	0.26%
2020/10/20	11.4	98.89	14	98.74	100.50	-2.6	4,858	-0.05%
2020/10/19	19	96.94	17	97.51	95.30	2	4,640	0.04%
2020/10/16	1	95.00	21	94.49	94.10	-20	4,418	-0.45%
2020/10/15	6	94.72	5	94.50	94.50	1	4,368	0.02%
2020/10/14	1	93.60	10	92.40	93.70	-9	4,316	-0.21%
2020/10/13	5	91.74	1	92.10	91.70	4	4,291	0.09%
2020/10/12	0	0.00	1	89.70	90.00	-1	4,240	-0.02%
2020/10/08	1	89.30	0	0.00	89.80	1	4,258	0.02%
2020/10/06	0	0.00	1	88.80	89.00	-1	4,224	-0.02%
2020/10/05	11	86.31	6	86.27	88.20	5	4,231	0.12%
2020/09/23	2	87.75	0	0.00	87.00	2	4,338	0.05%
2020/09/22	1	88.20	9	86.82	88.00	-8	4,335	-0.18%
2020/09/21	1	88.20	0	0.00	87.50	1	4,321	0.02%
2020/09/18	11	88.33	20	88.84	88.80	-9	4,303	-0.21%
2020/09/17	0	0.00	9	88.87	88.10	-9	4,288	-0.21%
2020/09/16	1	86.30	0	0.00	86.20	1	4,241	0.02%
2020/09/15	2	87.10	0	0.00	86.70	2	4,229	0.05%
2020/09/14	1	87.00	0	0.00	87.10	1	4,234	0.02%
2020/09/10	5	87.30	1	88.90	85.70	4	4,207	0.10%
2020/09/08	0.4	88.40	0	0.00	88.40	0.4	4,112	0.01%
2020/09/07	6	88.88	4	88.78	89.00	2	4,092	0.05%
2020/09/04	5	90.60	2	91.70	91.10	3	4,032	0.07%
2020/09/03	8	94.44	1	94.60	92.10	7	3,963	0.18%
2020/09/02	2	93.05	6	93.47	93.10	-4	3,892	-0.10%
2020/09/01	2	92.10	6	92.68	92.10	-4	3,818	-0.10%
2020/08/31	3	90.87	53	92.43	92.00	-50	3,702	-1.35%
2020/08/27	2	88.70	2	89.70	88.40	0	3,404	0.00%
2020/08/26	2	88.40	2	88.10	88.00	0	3,318	0.00%
2020/08/25	26	88.27	9	89.54	87.80	17	3,238	0.52%
2020/08/24	6	86.00	25	87.40	88.90	-19	2,897	-0.66%
2020/08/21	0	0.00	8	84.34	84.50	-8	2,742	-0.29%
2020/08/20	1	77.50	3	79.40	79.90	-2	2,667	-0.07%
2020/08/19	0.5	82.70	1	83.70	83.20	-0.5	2,625	-0.02%
2020/08/18	6	84.07	2	84.20	83.60	4	2,624	0.15%
2020/08/17	5	85.40	2	85.80	85.30	3	2,618	0.11%
2020/08/14	5	83.90	8	85.13	86.00	-3	2,600	-0.12%
2020/08/13	12	85.52	8	85.23	85.20	4	2,580	0.16%
2020/08/12	15	83.40	16	84.49	84.80	-1	2,547	-0.04%
2020/08/11	8	85.60	6	85.48	84.40	2	2,527	0.08%
2020/08/10	5	85.42	4	85.45	85.40	1	2,469	0.04%
2020/08/07	6	80.47	7	82.39	82.60	-1	2,349	-0.04%
2020/08/06	5	79.60	0	0.00	78.80	5	2,197	0.23%
2020/08/05	1	78.30	2	78.50	80.10	-1	2,241	-0.04%
2020/08/04	2	76.50	0	0.00	77.00	2	2,407	0.08%
2020/08/03	0	0.00	3	76.20	75.60	-3	2,461	-0.12%
2020/07/31	3	76.00	1	77.00	77.00	2	2,477	0.08%
2020/07/30	5	75.84	2	75.45	75.90	3	2,441	0.12%
2020/07/29	4	72.56	0	0.00	72.50	4	2,435	0.17%
2020/07/27	1	75.00	27	74.76	74.50	-26	2,445	-1.06%
2020/07/24	3	77.80	4	76.30	76.30	-1	2,507	-0.04%
2020/07/23	5	79.20	1	79.40	78.90	4	2,506	0.16%
2020/07/22	2	78.40	1	77.90	78.60	1	2,529	0.04%
2020/07/21	0	0.00	5	77.20	77.30	-5	2,552	-0.20%
2020/07/20	1	76.30	2	77.65	76.20	-1	2,687	-0.04%
2020/07/17	1	79.90	2	78.60	77.30	-1	2,698	-0.04%
2020/07/16	9	84.50	10	84.09	84.00	-1	2,648	-0.04%
2020/07/15	1	85.40	0	0.00	83.80	1	2,610	0.04%
2020/07/10	2	84.00	1	83.70	83.20	1	2,668	0.04%
2020/07/09	6	85.98	1	86.00	85.50	5	2,655	0.19%
2020/07/08	0.5	86.90	14	87.06	87.10	-13.5	2,623	-0.51%
2020/07/06	0	0.00	4	86.80	86.80	-4	2,617	-0.15%
2020/07/03	6	85.93	1	85.80	85.40	5	2,614	0.19%
2020/07/02	3	85.17	5	84.40	85.40	-2	2,635	-0.08%
2020/06/30	1.4	83.24	1	82.40	83.60	0.4	2,691	0.01%
2020/06/29	1	81.70	2	81.70	81.60	-1	2,732	-0.04%
2020/06/24	4	81.68	0	0.00	82.00	4	2,763	0.14%
2020/06/22	6	82.90	1	82.50	82.70	5	2,827	0.18%
2020/06/19	1	82.90	3	83.30	81.70	-2	2,885	-0.07%
2020/06/18	3.1	83.13	6	82.90	82.90	-2.9	2,910	-0.10%
2020/06/16	2	81.05	6	80.60	82.90	-4	2,945	-0.14%
2020/06/12	0	0.00	7	79.50	81.00	-7	3,070	-0.23%
2020/06/11	2	81.80	4	82.40	80.90	-2	3,110	-0.06%
2020/06/10	5	83.20	2	82.70	83.00	3	3,115	0.10%
2020/06/08	3	83.80	0	0.00	83.80	3	3,202	0.09%
2020/06/05	0	0.00	5	86.30	86.30	-5	3,161	-0.16%
2020/06/03	12	85.44	5	85.60	85.90	7	3,186	0.22%
2020/05/29	3	84.43	0	0.00	84.20	3	3,191	0.09%
2020/05/28	1	85.00	2	87.15	85.00	-1	3,194	-0.03%
2020/05/27	0	0.00	1	84.50	84.50	-1	3,146	-0.03%
2020/05/26	1	84.40	6	84.37	84.10	-5	3,160	-0.16%
2020/05/25	4	82.43	3	83.97	84.30	1	3,153	0.03%
2020/05/22	7	84.16	0	0.00	82.70	7	3,143	0.22%
2020/05/21	1	85.30	1	85.60	85.30	0	3,129	0.00%
2020/05/20	3	84.50	0	0.00	84.50	3	3,122	0.10%
2020/05/19	3	84.80	0	0.00	84.80	3	3,122	0.10%
2020/05/18	2	84.80	1	85.50	84.00	1	3,112	0.03%
2020/05/14	5	86.64	7	88.19	85.20	-2	3,074	-0.07%
2020/05/13	1	86.50	2	87.05	87.50	-1	3,012	-0.03%
2020/05/12	14	87.68	3	87.73	87.70	11	3,067	0.36%
2020/05/11	18	86.91	28	87.69	89.60	-10	3,024	-0.33%
2020/05/08	2	82.95	8	82.81	82.70	-6	2,815	-0.21%
2020/05/07	2	81.35	2	81.35	81.00	0	2,764	0.00%
2020/05/06	0	0.00	1	79.60	79.60	-1	2,750	-0.04%
2020/05/05	1	79.70	2	79.80	79.90	-1	2,769	-0.04%
2020/05/04	3	79.63	0	0.00	79.30	3	2,772	0.11%
2020/04/30	5	80.70	2	81.05	80.90	3	2,786	0.11%
2020/04/29	2.1	82.16	4	81.43	81.20	-2	2,804	-0.07%
2020/04/28	2	78.95	3	79.40	79.30	-1	2,757	-0.04%
2020/04/27	12	78.73	6	79.13	79.00	6	2,792	0.21%
2020/04/24	6	79.42	5	79.16	79.00	1	2,760	0.04%
2020/04/23	7	78.39	10	78.86	79.30	-3	2,735	-0.11%
2020/04/22	2	73.10	2	74.45	75.90	0	2,593	0.00%
2020/04/21	4	73.85	4	72.60	72.30	0	2,564	0.00%
2020/04/20	0	0.00	3	73.80	74.80	-3	2,562	-0.12%
2020/04/17	2	75.80	2	74.85	74.20	0	2,570	0.00%
2020/04/15	3	74.10	1	73.40	73.10	2	2,579	0.08%
2020/04/13	0	0.00	5	71.90	71.80	-5	2,604	-0.19%
2020/04/09	0	0.00	12	72.05	71.50	-12	2,625	-0.46%
2020/04/08	10.1	72.90	3	73.37	73.60	7.1	2,592	0.27%
2020/04/07	7	73.33	2	73.50	73.50	5	2,571	0.19%
2020/04/06	12	70.05	20	69.95	71.40	-8	2,563	-0.31%
2020/04/01	13	69.13	1	69.30	70.10	12	2,521	0.48%
2020/03/31	5	68.38	5	67.86	68.30	0	2,503	0.00%
2020/03/30	1	64.00	1	65.80	67.00	0	2,464	0.00%
2020/03/27	6	67.37	1	68.50	65.90	5	2,439	0.20%
2020/03/26	5	66.54	1	67.10	67.10	4	2,416	0.17%
2020/03/25	3	67.37	3	67.20	66.20	0	2,395	0.00%
2020/03/24	16	64.08	4	64.15	64.00	12	2,351	0.51%
2020/03/23	3	61.30	2	61.90	61.80	1	2,317	0.04%
2020/03/20	16	60.51	13	60.85	61.90	3	2,331	0.13%
2020/03/19	22	56.25	34	56.39	56.30	-12	2,299	-0.52%
2020/03/18	26	61.75	11	61.75	60.70	15	2,251	0.67%
2020/03/17	3	60.00	7	57.57	58.20	-4	2,206	-0.18%
2020/03/13	4	63.45	1	63.00	64.40	3	2,167	0.14%
2020/03/12	0.1	70.20	6	70.92	69.90	-6	2,131	-0.28%
2020/03/10	6	75.73	6	74.00	77.70	0	2,086	0.00%
2020/03/09	0	0.00	1	80.10	78.00	-1	2,099	-0.05%
2020/03/05	1	80.90	6	81.32	82.10	-5	2,224	-0.22%
2020/03/04	3	79.00	0	0.00	79.80	3	2,227	0.13%
2020/03/03	5	80.58	7	81.10	80.30	-2	2,260	-0.09%
2020/03/02	1	79.50	4	77.65	78.60	-3	2,352	-0.13%
2020/02/27	1	78.70	0	0.00	78.70	1	2,367	0.04%
2020/02/26	3	81.00	8	81.46	81.40	-5	2,384	-0.21%
2020/02/25	11	80.05	1	80.70	81.00	10	2,439	0.41%
2020/02/24	1	80.40	0	0.00	80.50	1	2,442	0.04%
2020/02/21	2	82.45	0.2	82.10	82.00	1.8	2,489	0.07%
2020/02/18	0	0.00	1	85.00	83.70	-1	2,487	-0.04%
2020/02/14	1	84.20	2	84.50	84.60	-1	2,489	-0.04%
2020/02/13	2	84.35	4	84.40	84.90	-2	2,476	-0.08%
2020/02/12	6	80.75	7	81.06	81.80	-1	2,408	-0.04%
2020/02/07	3	78.07	0	0.00	77.70	3	2,479	0.12%
2020/02/06	0	0.00	4	79.20	79.50	-4	2,484	-0.16%
2020/02/05	1	77.80	20	77.90	77.50	-19	2,473	-0.77%
2020/02/04	2	78.50	1	77.50	78.50	1	2,469	0.04%
2020/02/03	1	76.50	0	0.00	76.40	1	2,469	0.04%
2020/01/31	1	80.80	3	80.87	79.30	-2	2,445	-0.08%
2020/01/30	8	80.63	3	81.20	80.30	5	2,461	0.20%
2020/01/20	0	0.00	3	88.83	88.80	-3	2,455	-0.12%
2020/01/15	1	88.30	0	0.00	88.30	1	2,523	0.04%
2020/01/14	3	88.77	7	88.46	88.80	-4	2,566	-0.16%
2020/01/13	0	0.00	8	87.44	87.70	-8	2,660	-0.30%
2020/01/10	15	86.93	0	0.00	86.70	15	2,747	0.55%
2020/01/09	3	89.10	3	89.30	89.10	0	2,716	0.00%
2020/01/08	4	88.45	0.3	89.30	88.30	3.8	2,730	0.14%
2020/01/07	4	89.90	0	0.00	89.80	4	2,720	0.15%
2020/01/06	5.1	91.30	4	91.40	91.10	1.1	2,717	0.04%
2020/01/03	0	0.00	7	92.36	92.00	-7	2,768	-0.25%
2019/12/30	5	93.88	2	94.25	94.40	3	2,850	0.11%
2019/12/26	1	93.10	1	93.50	93.30	0	2,833	0.00%
2019/12/25	2	92.20	3	92.40	92.70	-1	2,812	-0.04%
2019/12/24	2	90.90	0	0.00	90.90	2	2,856	0.07%
2019/12/23	1	91.20	3	91.10	90.60	-2	2,891	-0.07%
2019/12/19	1	92.50	0	0.00	92.40	1	2,903	0.03%
2019/12/18	1	93.80	0	0.00	93.60	1	2,908	0.03%
2019/12/17	3	93.33	1	94.20	94.00	2	2,919	0.07%
2019/12/16	1	93.10	0	0.00	93.50	1	2,917	0.03%
2019/12/13	0	0.00	1	93.10	93.10	-1	2,928	-0.03%
2019/12/12	2	92.45	3	93.07	92.70	-1	2,944	-0.03%
2019/12/11	21	92.44	0	0.00	91.90	21	2,951	0.71%
2019/12/10	2	92.90	1	93.20	92.30	1	2,980	0.03%
2019/12/09	5	91.60	9	92.19	91.80	-4	3,003	-0.13%
2019/12/06	2	92.90	0	0.00	92.80	2	3,129	0.06%
2019/12/05	1	93.30	0	0.00	93.30	1	3,151	0.03%
2019/12/04	4	93.25	0	0.00	92.60	4	3,171	0.13%
2019/12/03	2	94.95	0	0.00	94.70	2	3,167	0.06%
2019/12/02	5	95.80	3	95.70	95.60	2	3,169	0.06%
2019/11/29	3	95.63	2	96.30	95.60	1	3,141	0.03%
2019/11/28	3	96.00	0	0.00	95.60	3	3,151	0.10%
2019/11/27	12.2	96.06	11	95.54	96.00	1.2	3,199	0.04%
2019/11/26	1.2	93.57	1	93.60	94.20	0.2	3,202	0.01%
2019/11/25	10	92.50	5	93.60	93.40	5	3,429	0.15%
2019/11/22	1	93.20	16.1	93.27	93.40	-15.1	3,559	-0.42%
2019/11/21	2	90.50	1.2	91.08	91.10	0.8	3,608	0.02%
2019/11/20	1	89.10	4	90.85	91.50	-3	3,873	-0.08%
2019/11/18	1	90.50	2	91.35	90.50	-1	3,921	-0.03%
2019/11/15	4	90.25	0	0.00	90.30	4	3,959	0.10%
2019/11/14	1	90.30	1	91.60	90.20	0	3,991	0.00%
2019/11/12	0	0.00	1	90.20	90.20	-1	4,019	-0.02%
2019/11/11	3	90.33	1	91.30	89.90	2	4,123	0.05%
2019/11/08	2	91.75	6	91.70	92.20	-4	4,140	-0.10%
2019/11/07	2	88.80	0	0.00	88.30	2	4,125	0.05%
2019/11/06	3	90.30	1	90.60	90.00	2	4,193	0.05%
2019/11/05	1	92.30	1	92.80	92.20	0	4,275	0.00%
2019/11/04	2.1	94.09	0	0.00	93.30	2.1	4,313	0.05%
2019/11/01	0	0.00	2.2	93.85	93.60	-2.2	4,343	-0.05%
2019/10/31	0.1	94.30	1	95.10	94.20	-1	4,407	-0.02%
2019/10/30	2	94.80	12	95.38	95.20	-10	4,470	-0.22%
2019/10/29	5	95.10	9	96.96	95.00	-4	4,506	-0.09%
2019/10/28	12	94.40	1	96.60	95.80	11	4,525	0.24%
2019/10/25	3.1	95.02	0	0.00	94.00	3.1	4,551	0.07%
2019/10/23	1	95.10	0	0.00	95.10	1	4,872	0.02%
2019/10/22	0	0.00	2	96.30	95.10	-2	4,957	-0.04%
2019/10/21	16	95.71	39	96.15	95.40	-23	5,211	-0.44%
2019/10/18	2.1	92.13	7	92.03	92.80	-4.9	5,255	-0.09%
2019/10/17	4	88.45	2	88.40	89.30	2	5,222	0.04%
2019/10/16	2	90.05	0	0.00	90.00	2	5,197	0.04%
2019/10/15	7	90.29	0	0.00	90.40	7	5,183	0.14%
2019/10/14	3	89.70	6	89.75	90.10	-3	5,175	-0.06%
2019/10/09	11	88.53	1	88.50	88.00	10	5,178	0.19%
2019/10/08	15	90.51	3	90.70	90.60	12	5,324	0.23%
2019/10/07	1	93.20	7	93.33	93.20	-6	5,277	-0.11%
2019/10/04	1	91.20	0	0.00	91.10	1	5,269	0.02%
2019/10/03	2	91.85	1	90.90	91.70	1	5,258	0.02%
2019/10/02	3	91.43	0	0.00	91.90	3	5,248	0.06%
2019/10/01	1	92.50	0	0.00	92.60	1	5,245	0.02%
2019/09/27	10	92.41	6	92.82	91.70	4	5,247	0.08%
2019/09/26	1	94.80	3	95.40	94.80	-2	5,223	-0.04%
2019/09/25	7	93.66	1	94.20	93.40	6	5,228	0.11%
2019/09/24	5	95.54	0	0.00	95.40	5	5,325	0.09%
2019/09/23	1.1	96.11	3	96.33	96.00	-1.9	5,333	-0.04%
2019/09/20	1	95.60	2	95.75	95.80	-1	5,328	-0.02%
2019/09/19	5	95.24	3	95.57	95.00	2	5,330	0.04%
2019/09/18	3	94.33	1	95.00	94.10	2	5,362	0.04%
2019/09/17	9	94.26	3	94.17	93.70	6	5,356	0.11%
2019/09/16	8	94.48	5	95.50	95.50	3	5,382	0.06%
2019/09/12	3	95.30	2	95.30	95.00	1	5,370	0.02%
2019/09/11	11	95.43	5.1	97.57	95.80	5.9	5,349	0.11%
2019/09/10	30.1	97.21	10	97.66	96.80	20.1	5,316	0.38%
2019/09/09	6	103.75	0	0.00	102.50	6	5,167	0.12%
2019/09/06	3	104.83	0	0.00	104.50	3	5,143	0.06%
2019/09/05	0	0.00	1	108.00	106.00	-1	5,130	-0.02%
2019/09/04	0	0.00	3	107.00	107.00	-3	5,106	-0.06%
2019/09/03	13	107.08	12	106.25	106.00	1	5,154	0.02%
2019/08/30	7	106.93	4	107.50	104.50	3	5,013	0.06%
2019/08/29	4	105.75	11	105.95	106.50	-7	4,942	-0.14%
2019/08/28	16	105.91	10	106.10	103.50	6	4,856	0.12%
2019/08/27	3	106.17	9	107.33	107.00	-6	4,611	-0.13%
2019/08/26	5	103.10	0	0.00	102.00	5	4,512	0.11%
2019/08/23	8.1	105.57	23	105.52	106.00	-14.9	4,490	-0.33%
2019/08/22	1	99.40	3	100.63	99.40	-2	4,249	-0.05%
2019/08/21	14	97.19	40	98.66	98.60	-26	4,219	-0.62%
2019/08/20	12	102.46	0	0.00	99.80	12	4,164	0.29%
2019/08/19	0.1	103.00	1	103.00	102.00	-0.9	4,139	-0.02%
2019/08/15	1	99.20	1	101.00	101.00	0	4,177	0.00%
2019/08/14	4	102.88	9	104.33	102.00	-5	4,175	-0.12%
2019/08/13	34	101.10	0	0.00	100.50	34	4,097	0.83%
2019/08/12	7	101.50	2	101.00	101.00	5	4,133	0.12%
2019/08/08	2	101.00	2	103.25	103.00	0	4,105	0.00%
2019/08/07	9	101.78	21	101.40	102.00	-12	4,054	-0.30%
2019/08/06	9	95.27	6	96.65	96.50	3	3,981	0.08%
2019/08/05	9	98.60	14	98.67	97.60	-5	3,960	-0.13%
2019/08/02	7	100.41	0	0.00	99.10	7	3,968	0.18%
2019/08/01	15	106.33	0	0.00	106.00	15	3,981	0.38%
2019/07/31	3	106.67	6	106.08	108.00	-3	3,956	-0.08%
2019/07/30	5	106.00	27	103.65	103.50	-22	3,914	-0.56%
2019/07/29	2	107.50	0	0.00	106.50	2	3,874	0.05%
2019/07/26	1	110.00	0	0.00	109.50	1	3,833	0.03%
2019/07/25	13	115.73	5	115.80	110.50	8	3,724	0.21%
2019/07/24	21	112.02	5	111.60	112.00	16	3,544	0.45%
2019/07/23	5	111.90	6	112.33	112.00	-1	3,538	-0.03%
2019/07/22	4	103.50	4	106.00	108.00	0	3,252	0.00%
2019/07/19	1	97.10	4	97.90	98.20	-3	3,113	-0.10%
2019/07/18	2	94.80	2	95.95	94.50	0	3,071	0.00%
2019/07/16	0	0.00	1	95.70	95.40	-1	3,078	-0.03%
2019/07/15	2	95.20	1	95.80	96.20	1	3,079	0.03%
2019/07/12	15	98.53	17	98.45	95.50	-2	3,111	-0.06%
2019/07/11	8	95.10	6	95.18	95.50	2	3,085	0.06%
2019/07/09	1	93.20	0	0.00	93.20	1	3,126	0.03%
2019/07/08	1	92.90	0	0.00	93.00	1	3,135	0.03%
2019/07/04	1	93.00	0	0.00	93.60	1	3,264	0.03%
2019/07/03	1	92.60	0	0.00	92.60	1	3,317	0.03%
2019/07/02	3	94.73	1	93.60	95.00	2	3,338	0.06%
2019/07/01	184	93.48	225	93.75	94.60	-41	3,324	-1.23%	大買/大賣/
2019/06/28	0	0.00	5	89.00	88.90	-5	3,266	-0.15%
2019/06/27	0	0.00	1	88.50	88.20	-1	3,281	-0.03%
2019/06/26	2	87.25	0	0.00	87.20	2	3,380	0.06%
2019/06/25	15	88.77	6	90.00	87.50	9	3,500	0.26%
2019/06/21	2	88.90	0	0.00	87.60	2	3,737	0.05%
2019/06/20	4	88.10	15	87.69	88.10	-11	3,776	-0.29%
2019/06/19	1	86.00	0	0.00	86.00	1	4,025	0.02%
2019/06/18	1	84.10	1	85.50	83.90	0	4,018	0.00%
2019/06/17	6	85.27	0	0.00	85.20	6	4,045	0.15%
2019/06/14	1	86.00	0	0.00	86.00	1	4,093	0.02%
2019/06/13	11	87.94	1	87.00	87.00	10	4,247	0.24%
2019/06/12	1	89.20	2	89.80	89.20	-1	4,421	-0.02%
2019/06/11	3	89.37	13	90.43	90.40	-10	4,464	-0.22%
2019/06/06	1	85.90	0	0.00	85.60	1	4,498	0.02%
2019/06/05	1	86.30	1	88.10	86.20	0	4,677	0.00%
2019/06/04	0	0.00	1	88.00	87.60	-1	4,704	-0.02%
2019/05/31	10.1	88.80	30	89.27	88.00	-20	4,752	-0.42%
2019/05/30	30	89.78	23	88.23	90.20	7	4,789	0.15%
2019/05/29	0	0.00	6	87.13	87.40	-6	4,751	-0.13%
2019/05/23	0	0.00	1	84.90	85.00	-1	4,961	-0.02%
2019/05/22	5	83.80	9	83.92	83.90	-4	4,967	-0.08%
2019/05/21	0	0.00	5	80.92	81.90	-5	4,992	-0.10%
2019/05/20	5	80.40	1	79.60	78.80	4	5,045	0.08%
2019/05/17	2	78.30	1	78.23	78.60	1	5,091	0.02%
2019/05/15	1	83.60	0	0.00	83.10	1	5,219	0.02%
2019/05/14	0	0.00	1	83.00	84.30	-1	5,297	-0.02%
2019/05/10	1	82.50	2	82.65	82.50	-1	5,482	-0.02%
2019/05/09	4	82.50	1	82.40	81.80	3	5,720	0.05%
2019/05/08	3	85.83	1	85.50	86.00	2	5,661	0.04%
2019/05/07	4	85.65	0	0.00	85.10	4	5,640	0.07%
2019/05/06	1	84.50	53	84.65	84.50	-52	5,726	-0.91%
2019/05/03	4	86.88	5	87.20	87.20	-1	5,785	-0.02%
2019/05/02	46	85.61	0	0.00	85.60	46	5,897	0.78%
2019/04/30	6	84.57	1	85.60	85.60	5	6,108	0.08%
2019/04/29	12	86.96	1	87.40	84.00	11	6,095	0.18%
2019/04/26	1	91.40	0	0.00	91.50	1	6,078	0.02%
2019/04/25	2	93.65	3	93.83	93.20	-1	6,292	-0.02%
2019/04/24	0	0.00	10	94.15	92.60	-10	6,586	-0.15%
2019/04/23	1	93.30	2	93.50	93.50	-1	6,713	-0.01%
2019/04/22	5	93.30	1	91.90	91.90	4	6,708	0.06%
2019/04/19	9	92.00	3	92.10	92.50	6	6,725	0.09%
2019/04/18	18	91.39	4	92.45	91.00	14	6,757	0.21%
2019/04/17	14	95.24	13	96.35	93.00	1	6,773	0.01%
2019/04/16	1.1	94.63	13	95.11	95.30	-12	6,714	-0.18%
2019/04/15	6	92.68	1	94.30	92.60	5	6,710	0.07%
2019/04/12	6	92.90	9	92.77	93.00	-3	6,737	-0.04%
2019/04/11	8	93.79	5.1	92.51	92.50	2.9	6,739	0.04%
2019/04/10	15	93.16	9	94.47	94.30	6	6,768	0.09%
2019/04/09	10	95.50	2	96.15	93.70	8	6,735	0.12%
2019/04/08	3	95.67	2	95.25	95.20	1	6,763	0.01%
2019/04/02	5	94.08	5	95.50	93.80	0	6,754	0.00%
2019/04/01	5	93.70	12	93.59	93.50	-7	6,744	-0.10%
2019/03/29	6	94.47	15	94.75	93.20	-9	6,710	-0.13%
2019/03/28	6.1	95.61	4	95.48	95.10	2.1	6,648	0.03%
2019/03/27	2	95.20	5	94.50	94.60	-3	6,552	-0.05%
2019/03/26	22	93.63	17	93.79	93.40	5	6,494	0.08%
2019/03/25	13.1	90.42	13	91.16	91.50	0.1	6,387	0.00%
2019/03/22	26	92.25	31	92.04	92.20	-5	6,333	-0.08%
2019/03/21	2	88.20	2	88.40	87.80	0	6,135	0.00%
2019/03/20	4	87.95	15	88.60	88.10	-11	6,275	-0.18%
2019/03/19	13	87.85	10	87.94	87.70	3	6,345	0.05%
2019/03/18	14	88.28	26	88.21	89.00	-12	6,445	-0.19%
2019/03/15	16	86.34	1	88.90	84.50	15	6,436	0.23%
2019/03/14	6	88.52	1	90.50	87.50	5	6,520	0.08%
2019/03/13	1	89.10	0	0.00	89.20	1	6,548	0.02%
2019/03/12	5	90.34	6	90.73	89.90	-1	6,599	-0.02%
2019/03/11	9	91.13	10	91.30	90.80	-1	6,591	-0.02%
2019/03/08	4	86.43	2	87.80	87.90	2	6,536	0.03%
2019/03/07	4.1	87.77	2	89.50	87.10	2.1	6,640	0.03%
2019/03/06	3.1	89.63	7	89.57	89.00	-4	6,745	-0.06%
2019/03/05	18	88.59	11	88.38	88.20	7	6,813	0.10%
2019/03/04	8	91.29	2	91.25	91.20	6	6,726	0.09%
2019/02/27	6.1	90.31	7	89.93	91.70	-1	6,700	-0.01%
2019/02/26	4	91.60	0	0.00	90.80	4	6,639	0.06%
2019/02/25	7	92.77	8	93.10	92.50	-1	6,691	-0.01%
2019/02/22	6	91.17	5	91.36	90.90	1	6,654	0.02%
2019/02/21	13	92.28	8	92.41	92.00	5	6,763	0.07%
2019/02/20	2.1	92.81	3	93.23	93.50	-1	6,741	-0.01%
2019/02/19	10	92.60	12	92.18	92.10	-2	6,700	-0.03%
2019/02/18	14	94.01	11	93.00	93.40	3	6,645	0.05%
2019/02/15	1	95.00	1	97.20	95.10	0	6,617	0.00%
2019/02/14	1.1	95.95	5	96.18	95.00	-4	6,572	-0.06%
2019/02/13	7	99.47	10	97.13	95.00	-3	6,608	-0.05%
2019/02/12	12	97.24	23	96.50	99.40	-11	6,662	-0.17%
2019/02/11	11.1	96.29	9	96.64	96.70	2.1	6,602	0.03%
2019/01/30	16	89.83	33	90.42	94.50	-17	6,449	-0.26%
2019/01/29	6.1	86.07	6	86.22	86.10	0.1	6,183	0.00%
2019/01/28	1	87.10	2	86.15	86.00	-1	6,191	-0.02%
2019/01/25	23	86.02	6	86.12	86.50	17	6,192	0.27%
2019/01/24	6	82.60	11.2	82.99	84.60	-5.2	6,144	-0.09%
2019/01/23	16	80.57	17	81.08	81.90	-1	6,103	-0.02%
2019/01/22	20	82.73	15	82.72	80.50	5	5,962	0.08%
2019/01/21	2	86.90	2	87.55	87.40	0	5,749	0.00%
2019/01/18	4	87.50	4	87.18	87.00	0	5,710	0.00%
2019/01/17	2	87.60	1.1	87.22	86.00	0.9	5,628	0.02%
2019/01/16	14	81.70	17	84.16	87.10	-3	5,412	-0.06%
2019/01/15	1	79.30	8	78.99	79.20	-7	5,106	-0.14%
2019/01/11	9	76.53	23	75.46	75.60	-14	4,979	-0.28%
2019/01/10	0	0.00	1	76.90	77.00	-1	4,948	-0.02%
2019/01/09	0	0.00	2	76.70	76.30	-2	4,908	-0.04%
2019/01/08	2	76.80	9	76.83	77.00	-7	4,831	-0.14%
2019/01/07	14.1	76.79	6	75.70	74.70	8.1	4,718	0.17%
2019/01/04	6	74.23	9	74.68	75.30	-3	4,661	-0.06%
2019/01/03	12	73.81	10	74.50	74.70	2	4,650	0.04%
2019/01/02	20	75.49	10	76.31	74.30	10	4,633	0.22%
2018/12/28	5	74.40	2	74.20	74.80	3	4,548	0.07%
2018/12/27	4.1	73.55	18	73.52	73.60	-13.9	4,528	-0.31%
2018/12/26	8	71.90	27	70.73	70.20	-19	4,439	-0.43%
2018/12/25	15	71.19	6	71.63	72.30	9	4,421	0.20%
2018/12/24	8	74.16	2	74.00	73.70	6	4,383	0.14%
2018/12/21	12	72.80	9	73.38	74.20	3	4,317	0.07%
2018/12/20	13	73.36	38.1	72.36	72.70	-25.1	4,262	-0.59%
2018/12/19	6	73.90	6	73.72	74.50	0	4,208	0.00%
2018/12/18	6	75.37	4	74.58	73.20	2	4,146	0.05%
2018/12/17	5	74.40	0	0.00	74.70	5	4,070	0.12%
2018/12/14	15	74.79	9	75.20	74.90	6	4,070	0.15%
2018/12/13	2	74.20	2	76.30	74.00	0	3,991	0.00%
2018/12/12	11.1	75.32	4	74.10	73.60	7.1	3,837	0.18%
2018/12/11	10	73.50	8	74.03	74.40	2	3,719	0.05%
2018/12/10	21	72.46	30	72.38	71.00	-9	3,565	-0.25%
2018/12/07	29	73.70	45	73.25	75.50	-16	3,414	-0.47%
2018/12/06	10	69.00	52	67.89	68.90	-42	3,145	-1.34%
2018/12/05	15	70.50	6	70.13	71.00	9	3,077	0.29%
2018/12/04	5	71.12	3	71.10	70.40	2	3,030	0.07%
2018/12/03	18	69.86	9	69.81	71.00	9	2,989	0.30%
2018/11/30	10	67.90	4	67.68	68.00	6	2,868	0.21%
2018/11/29	6	66.90	32	66.85	68.00	-26	2,757	-0.94%
2018/11/28	17	64.34	18	64.23	64.00	-1	2,624	-0.04%
2018/11/27	1	60.80	2	61.20	61.60	-1	2,530	-0.04%
2018/11/26	7	60.83	2	60.80	61.00	5	2,536	0.20%
2018/11/22	15	61.35	17	61.94	60.50	-2	2,525	-0.08%
2018/11/21	6.1	60.15	1	59.80	60.20	5.1	2,456	0.21%
2018/11/20	21	60.89	21	61.62	59.90	0	2,462	0.00%
2018/11/19	0	0.00	10	58.90	59.00	-10	2,341	-0.43%
2018/11/16	1	58.80	1	58.60	57.90	0	2,338	0.00%
2018/11/15	5.1	58.20	3	58.20	58.50	2.1	2,332	0.09%
2018/11/14	12	57.78	6	57.95	58.00	6	2,314	0.26%
2018/11/13	11.1	56.96	23	56.99	58.20	-11.9	2,278	-0.52%
2018/11/12	12	57.14	4	57.05	57.00	8	2,187	0.37%
2018/11/09	11	55.22	27	55.73	56.70	-16	2,111	-0.76%
2018/11/08	1	54.00	10	54.31	53.00	-9	1,945	-0.46%
2018/11/07	13	53.48	32	53.13	53.60	-19	1,933	-0.98%
2018/11/06	2	51.65	0	0.00	51.30	2	1,973	0.10%
2018/11/05	1	53.20	4	53.95	53.60	-3	1,993	-0.15%
2018/11/02	1.1	51.73	0	0.00	52.30	1.1	1,995	0.05%
2018/10/31	0.1	50.50	5	50.30	50.30	-4.9	2,011	-0.24%
2018/10/29	0.1	48.20	0	0.00	48.20	0.1	2,000	0.00%
2018/10/26	1.2	46.14	0	0.00	46.90	1.2	2,016	0.06%
2018/10/24	1	49.00	0	0.00	48.95	1	2,044	0.05%
2018/10/16	0.1	49.90	0	0.00	48.30	0.1	2,426	0.00%
2018/10/12	0	0.00	7	45.08	47.45	-7	2,830	-0.25%
2018/10/11	1	44.90	31	45.05	45.00	-30	3,307	-0.91%
2018/10/08	2	50.05	0	0.00	49.50	2	3,397	0.06%
2018/10/05	3	49.83	1	50.70	49.60	2	3,558	0.06%
2018/10/03	1	53.00	20	52.80	52.80	-19	3,701	-0.51%
2018/10/02	5	53.60	0	0.00	53.60	5	3,826	0.13%
2018/10/01	0	0.00	30	54.75	54.50	-30	3,877	-0.77%
2018/09/28	0	0.00	10	54.25	54.30	-10	3,959	-0.25%
2018/09/27	0	0.00	10	54.33	54.20	-10	4,012	-0.25%
2018/09/26	5	54.50	20	54.59	54.50	-15	4,133	-0.36%
2018/09/25	0	0.00	20	55.06	55.20	-20	4,209	-0.48%
2018/09/21	0	0.00	10	54.40	54.20	-10	4,446	-0.22%
2018/09/20	3.1	54.16	150	54.09	53.60	-147	4,636	-3.17%	大賣/鉅額交易
2018/09/13	0	0.00	40	56.30	56.30	-40	4,817	-0.83%
2018/09/10	2	56.10	0	0.00	55.70	2	4,992	0.04%
2018/09/04	0	0.00	2	61.65	61.30	-2	5,623	-0.04%
2018/09/03	3	60.43	2	61.60	59.90	1	5,717	0.02%
2018/08/31	1	60.20	1	60.30	60.20	0	5,857	0.00%
2018/08/30	2	61.65	0	0.00	61.50	2	5,945	0.03%
2018/08/28	0	0.00	2	63.10	61.80	-2	6,444	-0.03%
2018/08/27	2	61.70	0	0.00	62.10	2	6,735	0.03%
2018/08/24	0	0.00	6	58.00	57.90	-6	6,968	-0.09%
2018/08/22	0	0.00	120	60.66	60.20	-120	6,927	-1.73%	大賣/鉅額交易
2018/08/17	0	0.00	100.2	61.80	61.80	-100.2	6,981	-1.44%
2018/08/16	2.1	64.28	0	0.00	63.10	2.1	7,040	0.03%
2018/08/14	2	64.80	0	0.00	65.70	2	7,144	0.03%
2018/08/13	2	63.95	3	64.00	63.90	-1	7,203	-0.01%
2018/08/10	3	67.80	2	67.80	67.50	1	7,196	0.01%
2018/08/08	8	69.28	0	0.00	68.70	8	7,190	0.11%
2018/08/07	5	70.30	0	0.00	70.40	5	7,219	0.07%
2018/08/06	1	71.40	0	0.00	70.30	1	7,232	0.01%
2018/08/03	1	71.50	5	69.70	70.90	-4	7,276	-0.05%
2018/08/02	1	71.00	2	71.35	71.10	-1	7,376	-0.01%
2018/08/01	1	73.00	0	0.00	72.40	1	7,396	0.01%
2018/07/31	11	72.41	0	0.00	73.10	11	7,377	0.15%
2018/07/30	1	72.00	0	0.00	72.70	1	7,390	0.01%
2018/07/27	11	75.45	1	74.80	74.20	10	7,344	0.14%
2018/07/26	34	74.83	7	74.81	75.00	27	7,300	0.37%
2018/07/25	20	73.70	0	0.00	74.00	20	7,273	0.28%
2018/07/24	7	72.96	4	72.20	73.80	3	7,254	0.04%
2018/07/23	172	70.83	4	73.03	70.80	168	7,169	2.34%	大買/鉅額交易
2018/07/20	28	76.90	8	76.66	76.00	20	7,037	0.28%
2018/07/19	21	78.22	12	77.48	77.40	9	6,949	0.13%
2018/07/18	389	78.34	50	78.64	81.00	339	6,682	5.07%	大買/鉅額交易
2018/07/17	9	74.54	0	0.00	73.70	9	6,220	0.14%
2018/07/16	14	74.11	0	0.00	73.50	14	6,239	0.22%
2018/07/13	5	74.76	6	75.62	74.20	-1	6,200	-0.02%
2018/07/12	0	0.00	10	74.40	74.70	-10	6,142	-0.16%
2018/07/11	6.1	73.15	1	73.20	73.40	5.1	6,256	0.08%
2018/07/10	10	71.96	17	73.58	74.00	-7	6,308	-0.11%
2018/07/09	11	72.83	14	72.34	72.00	-3	6,188	-0.05%
2018/07/06	1	70.70	13	72.22	72.60	-12	6,129	-0.20%
2018/07/05	10	69.85	0	0.00	69.10	10	6,056	0.17%
2018/07/04	4	72.60	0	0.00	72.00	4	6,016	0.07%
2018/07/03	1	72.60	14	71.30	71.70	-13	5,902	-0.22%
2018/07/02	17	74.23	12	73.71	72.50	5	5,835	0.09%
2018/06/29	31	72.13	30	72.91	73.70	1	5,640	0.02%
2018/06/28	5	67.80	0	0.00	67.00	5	5,462	0.09%
2018/06/25	1	66.00	12	66.78	65.50	-11	5,443	-0.20%
2018/06/22	0	0.00	1	69.60	69.00	-1	5,379	-0.02%
2018/06/21	1	70.10	0	0.00	71.50	1	5,326	0.02%
2018/06/20	17	68.31	4	69.10	69.50	13	5,302	0.25%
2018/06/19	0	0.00	10	71.92	72.20	-10	5,200	-0.19%
2018/06/15	1	73.90	2	73.00	72.10	-1	5,143	-0.02%
2018/06/14	6	72.92	11	71.32	71.30	-5	5,072	-0.10%
2018/06/13	15.1	76.22	0	0.00	71.80	15.1	5,003	0.30%
2018/06/12	7	74.34	28	75.41	78.10	-21	4,805	-0.44%
2018/06/11	11	72.22	1.1	71.88	71.00	9.9	4,581	0.22%
2018/06/08	6	72.21	3	71.67	71.50	3	4,493	0.07%
2018/06/07	3	71.73	0	0.00	70.30	3	4,356	0.07%
2018/06/06	5	72.90	9	71.43	72.20	-4	4,301	-0.09%
2018/06/05	27	72.87	14	74.77	71.00	13	4,173	0.31%
2018/06/04	58	71.48	77	72.26	74.40	-19	3,814	-0.50%
2018/06/01	114	65.33	125	66.32	67.70	-11	3,540	-0.31%	大買/大賣/
2018/05/31	1	61.90	0	0.00	61.60	1	3,308	0.03%
2018/05/30	0	0.00	1	61.80	61.80	-1	3,305	-0.03%
2018/05/29	5	63.30	40	62.10	62.30	-35	3,305	-1.06%
2018/05/28	27	63.36	14	63.20	63.20	13	3,317	0.39%
2018/05/25	2	62.80	2	63.10	62.90	0	3,310	0.00%
2018/05/24	5	62.40	10	63.50	63.40	-5	3,293	-0.15%
2018/05/23	20	63.30	20	62.41	62.50	0	3,241	0.00%
2018/05/22	6	61.03	10	61.50	61.30	-4	3,131	-0.13%
2018/05/21	9	62.01	9	61.19	61.70	0	3,127	0.00%
2018/05/18	2	60.05	13	59.79	60.40	-11	3,050	-0.36%
2018/05/17	0	0.00	1	59.70	58.70	-1	3,001	-0.03%
2018/05/16	7	59.69	3	60.80	59.50	4	2,977	0.13%
2018/05/15	18	60.12	36	60.43	61.00	-18	2,946	-0.61%
2018/05/14	0	0.00	9	59.16	59.10	-9	2,888	-0.31%
2018/05/11	25	59.28	14	59.46	59.30	11	2,859	0.38%
2018/05/10	1	59.00	27	59.37	59.50	-26	2,928	-0.89%
2018/05/09	10	56.82	0	0.00	56.70	10	2,816	0.35%
2018/05/08	1	56.20	1	57.00	56.40	0	2,773	0.00%
2018/05/07	1	57.00	0	0.00	56.80	1	2,767	0.04%
2018/05/04	5	57.00	0	0.00	57.40	5	2,744	0.18%
2018/05/02	0	0.00	1	57.00	57.10	-1	2,744	-0.04%
2018/04/30	1	56.70	6	56.60	56.70	-5	2,719	-0.18%
2018/04/26	1	55.20	3	54.20	53.00	-2	2,696	-0.07%
2018/04/25	2	54.20	0	0.00	54.00	2	2,676	0.07%
2018/04/24	19	54.31	17	53.02	53.30	2	2,662	0.08%
2018/04/20	31.1	57.81	17	58.95	56.00	14.1	2,609	0.54%
2018/04/19	6	57.58	16	57.98	58.80	-10	2,538	-0.39%
2018/04/18	11	58.08	19	59.03	58.30	-8	2,497	-0.32%
2018/04/17	37	58.57	39	58.83	59.70	-2	2,396	-0.08%
2018/04/16	4	56.98	31	56.98	57.00	-27	2,273	-1.19%
2018/04/11	5	54.90	1	54.50	54.70	4	2,335	0.17%
2018/04/09	0	0.00	4	54.58	54.00	-4	2,593	-0.15%
2018/04/02	1	55.10	2	55.30	54.30	-1	2,837	-0.04%
2018/03/31	2	54.65	0	0.00	54.70	2	2,795	0.07%
2018/03/30	1	54.90	11	54.34	54.70	-10	2,773	-0.36%
2018/03/27	5	52.20	1	52.40	52.70	4	2,718	0.15%
2018/03/26	0	51.60	0	0.00	51.60	0	2,745	0.00%
2018/03/23	1	51.10	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	2	52.60	52.50	-2	2,789	-0.07%
2018/03/21	5	53.00	0	0.00	53.00	5	2,843	0.18%
2018/03/19	1	54.80	3	54.20	54.20	-2	2,845	-0.07%
2018/03/15	0	0.00	1	55.00	54.30	-1	2,721	-0.04%
2018/03/14	7	54.04	1	54.00	54.00	6	2,678	0.22%
2018/03/13	1	54.50	0	0.00	54.10	1	2,661	0.04%
2018/03/12	2	53.70	9	53.72	54.30	-7	2,652	-0.26%
2018/03/09	2	53.20	10	54.10	53.40	-8	2,613	-0.31%
2018/03/08	0	0.00	17	52.16	52.20	-17	2,605	-0.65%
2018/03/07	17	52.65	0	0.00	51.80	17	2,672	0.64%
2018/03/06	3	53.00	13	52.93	53.00	-10	2,628	-0.38%
2018/03/01	2	52.85	6	53.03	52.70	-4	2,597	-0.15%
2018/02/27	0	0.00	5	52.90	52.00	-5	2,638	-0.19%
2018/02/26	0	0.00	5	52.50	52.00	-5	2,675	-0.19%
2018/02/23	5	51.70	0	0.00	51.40	5	2,653	0.19%
2018/02/22	1	50.10	0	0.00	50.50	1	2,631	0.04%
2018/02/09	0	0.00	20	45.26	46.70	-20	2,593	-0.77%
2018/02/06	2	48.80	0	0.00	45.45	2	2,556	0.08%
2018/02/02	3	52.23	1	50.90	50.90	2	2,519	0.08%
2018/01/30	0	0.00	10	48.80	49.35	-10	2,390	-0.42%
2018/01/26	2	49.50	0	0.00	49.25	2	2,373	0.08%
2018/01/25	1	50.20	0	0.00	50.00	1	2,407	0.04%
2018/01/24	0	0.00	5	50.50	50.10	-5	2,402	-0.21%
2018/01/22	0	0.00	1	51.20	51.30	-1	2,384	-0.04%
2018/01/18	0	0.00	0.1	50.50	50.40	-0.1	2,373	-0.01%
2018/01/17	1	50.60	0	0.00	50.70	1	2,369	0.04%
2018/01/16	5	50.90	0	0.00	50.90	5	2,362	0.21%
2018/01/10	22	50.61	1	50.30	50.30	21	2,332	0.90%
2018/01/09	1	54.60	0	0.00	54.40	1	2,231	0.04%
2018/01/08	1	55.40	2	54.10	54.10	-1	2,214	-0.05%
2018/01/05	1	57.10	1	55.90	55.80	0	2,134	0.00%
2018/01/04	4	56.85	14	56.65	56.60	-10	2,045	-0.49%
2018/01/03	30	54.60	1	54.60	54.60	29	1,860	1.56%
2018/01/02	2	53.10	30	53.83	54.60	-28	1,784	-1.57%