瑞儀 (6176)-富邦-新店券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
199.0
漲跌
▲1.5
漲幅
+0.76%
成交量
4,120張
產業
上市光電類股
941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

瑞儀 (6176)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	7	198.50	17.2	199.27	199.00	-10.2	5,162	-0.20%
2024/04/29	3.2	197.63	11	196.18	197.50	-7.8	5,109	-0.15%
2024/04/26	15.3	192.38	16.1	193.87	195.50	-0.9	5,072	-0.02%
2024/04/25	4	188.63	40.2	192.06	194.50	-36.2	4,894	-0.74%
2024/04/24	1.5	176.91	3.3	176.73	177.00	-1.9	4,708	-0.04%
2024/04/23	5.3	173.55	0.2	175.00	174.50	5.2	4,721	0.11%
2024/04/22	0.1	175.50	0.3	176.09	175.00	-0.2	4,729	0.00%
2024/04/19	5.1	178.08	6	176.67	177.00	-0.9	4,696	-0.02%
2024/04/18	3.3	179.63	12.1	180.49	182.00	-8.8	4,626	-0.19%
2024/04/17	1.4	178.93	9	179.11	179.00	-7.6	4,591	-0.16%
2024/04/16	0.1	175.25	6.2	176.73	176.50	-6.1	4,567	-0.13%
2024/04/15	1	176.00	3	174.00	176.50	-2	4,588	-0.04%
2024/04/12	0.5	175.13	33	175.08	175.50	-32.5	4,559	-0.71%
2024/04/11	1.2	172.30	2	174.00	175.50	-0.9	4,562	-0.02%
2024/04/10	0.2	173.33	16.3	175.01	175.00	-16.1	4,569	-0.35%
2024/04/09	7.1	172.79	11	173.14	172.50	-3.9	4,605	-0.08%
2024/04/08	16.2	171.10	13	171.54	170.50	3.2	4,616	0.07%
2024/04/03	3.3	171.86	15	173.90	174.00	-11.7	4,568	-0.26%
2024/04/02	9.3	172.14	22	172.86	174.00	-12.7	4,514	-0.28%
2024/04/01	10.5	168.86	8.1	169.74	169.50	2.4	4,446	0.05%
2024/03/29	58.7	171.22	151.1	169.80	169.00	-92.4	4,380	-2.11%	大賣/
2024/03/28	69.1	175.94	78	176.88	172.50	-8.9	4,218	-0.21%
2024/03/27	78.2	173.11	55.1	173.38	172.00	23.1	4,055	0.57%
2024/03/26	20.2	170.76	10	171.75	170.50	10.1	3,977	0.26%
2024/03/25	26.8	173.72	35.2	174.22	172.00	-8.4	3,924	-0.21%
2024/03/22	37.2	177.52	14.1	179.10	176.00	23.1	3,917	0.59%
2024/03/21	28.8	184.11	126.8	184.07	183.00	-98	3,899	-2.51%	大賣/
2024/03/20	196.7	195.42	55.7	192.82	188.50	141	3,821	3.69%	大買/鉅額交易
2024/03/19	143	182.67	48.4	186.61	187.00	94.6	3,574	2.65%	大買/
2024/03/18	1.2	170.72	0	178.00	176.50	1.1	3,387	0.03%
2024/03/15	33.2	173.06	9.1	172.01	172.50	24.1	3,349	0.72%
2024/03/14	37.9	179.24	22.1	183.82	180.00	15.8	3,217	0.49%
2024/03/13	11	180.32	17.3	181.77	184.00	-6.3	3,053	-0.20%
2024/03/12	5	174.00	14.5	175.45	177.50	-9.5	2,914	-0.33%
2024/03/11	2.1	167.08	2	169.00	167.50	0.1	2,822	0.00%
2024/03/08	32	171.09	44.3	172.07	170.00	-12.3	2,772	-0.44%
2024/03/07	18	162.42	17.2	158.14	166.00	0.8	2,569	0.03%
2024/03/06	0.1	148.50	6	149.74	151.00	-5.9	2,420	-0.25%
2024/03/05	7.3	146.90	3	147.51	149.00	4.3	2,397	0.18%
2024/03/04	1	147.53	6.5	148.43	148.50	-5.5	2,357	-0.23%
2024/03/01	3.5	144.53	4	145.38	144.00	-0.6	2,319	-0.02%
2024/02/29	2	147.51	0.2	148.14	147.50	1.9	2,268	0.08%
2024/02/27	1	146.50	2	146.50	146.50	-1	2,272	-0.04%
2024/02/26	0	0.00	1.1	148.43	147.00	-1.1	2,303	-0.05%
2024/02/23	0	144.50	8	145.00	145.00	-8	2,313	-0.35%
2024/02/22	4	144.50	5.3	144.77	145.00	-1.3	2,325	-0.05%
2024/02/21	0.4	142.85	1.1	142.98	143.00	-0.6	2,321	-0.03%
2024/02/20	3	140.84	3.2	141.07	140.50	-0.2	2,327	-0.01%
2024/02/19	9.6	139.55	4	140.38	141.00	5.6	2,336	0.24%
2024/02/16	6.2	138.62	0	0.00	139.00	6.2	2,344	0.26%
2024/02/15	2.1	139.53	0	140.50	140.00	2.1	2,349	0.09%
2024/02/05	1.1	138.94	0.2	139.30	139.50	1	2,333	0.04%
2024/02/02	2	137.00	2.3	137.11	138.50	-0.3	2,347	-0.01%
2024/02/01	0	0.00	4	137.39	137.00	-4	2,369	-0.17%
2024/01/31	1.3	138.12	1	138.50	138.50	0.3	2,399	0.01%
2024/01/30	0	140.00	3.1	139.03	138.50	-3.1	2,426	-0.13%
2024/01/29	0	0.00	1.1	139.52	140.00	-1.1	2,446	-0.04%
2024/01/26	4	139.50	11	139.14	139.50	-7	2,452	-0.29%
2024/01/25	0	0.00	0	138.50	139.00	0	2,452	0.00%
2024/01/24	0	0.00	2	139.00	138.00	-2	2,470	-0.08%
2024/01/23	0	0.00	4	138.88	139.00	-4	2,511	-0.16%
2024/01/22	2.1	137.99	0	0.00	139.00	2.1	2,526	0.08%
2024/01/19	2.2	136.29	1	137.50	137.50	1.2	2,540	0.05%
2024/01/18	1.1	136.98	1	136.50	137.50	0.1	2,557	0.00%
2024/01/17	0.1	138.00	8.7	138.69	138.00	-8.6	2,551	-0.34%
2024/01/16	1	137.00	7	137.43	138.50	-6	2,545	-0.24%
2024/01/15	1.1	136.42	3	136.50	137.00	-1.9	2,578	-0.07%
2024/01/12	2.4	135.15	0.1	136.00	135.50	2.3	2,609	0.09%
2024/01/11	1.1	136.92	14.1	136.14	136.00	-13	2,626	-0.50%
2024/01/10	1	135.01	9	135.11	137.00	-8	2,666	-0.30%
2024/01/09	25.8	131.80	3	133.00	134.00	22.8	2,653	0.86%
2024/01/08	0	138.00	6.1	138.66	139.00	-6.1	2,565	-0.24%
2024/01/05	2	137.50	2	138.01	139.00	0	2,564	0.00%
2024/01/04	5.1	138.90	9	138.28	139.50	-3.9	2,557	-0.15%
2024/01/03	6	136.33	15.7	137.95	139.50	-9.7	2,548	-0.38%
2024/01/02	0.1	132.50	7	135.29	139.00	-7	2,481	-0.28%
2023/12/29	1	132.50	0.1	132.50	133.00	0.9	2,448	0.04%
2023/12/28	6	132.33	0	0.00	132.00	6	2,462	0.24%
2023/12/27	0	131.00	0.1	131.50	131.00	-0.1	2,465	0.00%
2023/12/26	3.1	131.01	2	131.00	132.00	1.1	2,467	0.04%
2023/12/25	10	131.55	42	131.40	131.00	-32	2,464	-1.30%
2023/12/22	8	133.31	10	133.50	133.50	-2	2,450	-0.08%
2023/12/21	13	131.69	10	132.50	132.50	3	2,430	0.12%
2023/12/20	8.2	131.55	5	133.50	133.50	3.2	2,410	0.13%
2023/12/19	5.1	130.62	3.1	131.18	132.00	2	2,383	0.09%
2023/12/18	1	132.50	2.2	135.00	132.50	-1.2	2,343	-0.05%
2023/12/15	4.2	135.20	1	134.51	134.50	3.1	2,265	0.14%
2023/12/14	1	135.50	9	135.89	136.50	-8	2,254	-0.36%
2023/12/13	1	136.50	0.1	135.94	135.00	0.9	2,255	0.04%
2023/12/12	1.3	136.58	5.5	136.34	136.00	-4.1	2,254	-0.18%
2023/12/11	2	133.99	5.2	134.10	134.50	-3.2	2,269	-0.14%
2023/12/08	1	132.00	0	133.78	133.50	1	2,367	0.04%
2023/12/07	0.2	132.00	0	132.00	132.00	0.2	2,425	0.01%
2023/12/06	1	132.01	2	131.50	132.50	-1	2,467	-0.04%
2023/12/05	4	130.88	1	131.50	131.00	3	2,483	0.12%
2023/12/04	2.2	131.05	0	132.00	132.00	2.1	2,493	0.08%
2023/11/30	1.1	131.55	0.1	132.27	132.00	0.9	2,596	0.04%
2023/11/29	0	132.50	12.1	133.04	133.50	-12	2,612	-0.46%
2023/11/28	1	131.01	4.1	132.48	132.50	-3	2,604	-0.12%
2023/11/27	4	133.38	8	132.75	131.50	-4	2,601	-0.15%
2023/11/24	1	132.48	2	132.99	133.50	-1	2,590	-0.04%
2023/11/22	0.1	128.40	6.4	129.97	129.50	-6.4	2,539	-0.25%
2023/11/21	3.1	128.35	1	128.50	128.00	2.1	2,528	0.08%
2023/11/20	0	0.00	0.1	129.00	129.50	-0.1	2,531	0.00%
2023/11/17	5.1	128.01	0	0.00	127.50	5.1	2,529	0.20%
2023/11/16	0	0.00	2	129.50	129.00	-2	2,539	-0.08%
2023/11/15	2	128.75	1	129.00	128.50	1	2,583	0.04%
2023/11/14	3	127.17	2	128.00	127.00	1	2,584	0.04%
2023/11/10	11	126.00	0	0.00	126.00	11	2,630	0.42%
2023/11/09	0	0.00	3.2	127.66	127.00	-3.2	2,633	-0.12%
2023/11/08	25	127.50	4.1	128.01	127.50	20.9	2,671	0.78%
2023/11/07	3	125.83	1	127.00	127.00	2	2,666	0.08%
2023/11/06	2	126.50	0	0.00	126.50	2	2,674	0.07%
2023/11/03	2	126.00	1	126.50	126.00	1	2,702	0.04%
2023/11/02	9.1	125.56	2.2	125.56	125.50	6.9	2,754	0.25%
2023/11/01	0	125.50	2	124.00	125.50	-2	2,797	-0.07%
2023/10/31	0.1	125.00	0.1	124.50	124.00	0	2,817	0.00%
2023/10/30	14.1	125.11	1	124.50	124.50	13.1	2,836	0.46%
2023/10/27	3	125.83	6.1	127.06	126.00	-3.1	2,904	-0.11%
2023/10/26	2	126.50	7.2	126.36	126.00	-5.2	3,148	-0.16%
2023/10/25	2.2	126.02	1	126.00	126.00	1.2	3,135	0.04%
2023/10/24	4	127.00	4.3	127.01	126.50	-0.3	3,142	-0.01%
2023/10/23	2	126.00	8.2	126.31	126.00	-6.2	3,124	-0.20%
2023/10/20	0	0.00	53	124.97	125.00	-53	3,097	-1.71%
2023/10/19	58.1	123.22	0	0.00	123.00	58.1	3,119	1.86%
2023/10/18	2	124.24	76.3	123.57	125.00	-74.3	3,148	-2.36%
2023/10/17	0.1	122.75	10	123.00	122.50	-9.9	3,155	-0.31%
2023/10/16	2	123.00	2.1	123.01	122.50	-0.1	3,199	0.00%
2023/10/13	1	123.00	1	124.00	123.00	0	3,234	0.00%
2023/10/12	1.1	122.52	0	0.00	122.50	1.1	3,244	0.03%
2023/10/11	13	123.04	0	0.00	123.00	13	3,237	0.40%
2023/10/06	15	124.00	3	124.00	124.00	12	3,233	0.37%
2023/10/05	11	124.95	1	124.01	124.00	10	3,239	0.31%
2023/10/04	10	123.50	3.3	124.67	124.50	6.7	3,236	0.21%
2023/10/02	4.4	123.26	1.2	122.83	123.50	3.2	3,236	0.10%
2023/09/28	1	124.00	0.1	124.19	123.00	0.9	3,252	0.03%
2023/09/27	0	0.00	0.1	123.80	123.50	-0.1	3,250	0.00%
2023/09/26	3.2	124.97	0.2	123.89	123.50	3	3,265	0.09%
2023/09/25	3	125.67	0.1	125.86	126.00	2.9	3,262	0.09%
2023/09/22	34	126.93	0	126.00	127.00	34	3,258	1.04%
2023/09/21	0	126.00	4	126.25	126.50	-4	3,281	-0.12%
2023/09/20	2	129.50	50	129.00	128.50	-48	3,303	-1.45%
2023/09/19	52	129.94	4	129.99	129.00	48	3,436	1.40%
2023/09/18	1	129.98	0	129.50	129.00	1	3,486	0.03%
2023/09/15	1	129.00	1.4	129.77	129.00	-0.4	3,504	-0.01%
2023/09/14	1	129.04	5	130.10	129.00	-4	3,513	-0.11%
2023/09/13	2.4	129.37	27.9	129.56	129.50	-25.5	3,476	-0.73%
2023/09/12	0	0.00	19	125.42	127.00	-19	3,444	-0.55%
2023/09/11	1	125.00	0	0.00	125.00	1	3,417	0.03%
2023/09/08	0.1	125.80	1.1	125.95	126.00	-1.1	3,407	-0.03%
2023/09/07	0	0.00	0.2	126.50	127.00	-0.2	3,403	-0.01%
2023/09/06	0.2	125.68	7.1	125.83	127.00	-7	3,394	-0.21%
2023/09/05	2	122.50	4	122.13	123.50	-2	3,326	-0.06%
2023/09/04	0.1	122.00	5.6	121.25	122.00	-5.5	3,329	-0.16%
2023/08/31	0	0.00	1.2	119.33	119.50	-1.2	3,313	-0.04%
2023/08/30	1.4	118.73	0	0.00	118.50	1.4	3,318	0.04%
2023/08/29	2	117.50	1	117.00	119.00	1	3,345	0.03%
2023/08/25	0	0.00	3	116.33	117.00	-3	3,399	-0.09%
2023/08/24	0	0.00	0.1	115.50	115.50	-0.1	3,394	0.00%
2023/08/22	1	114.48	2	115.50	114.50	-1	3,412	-0.03%
2023/08/21	2.8	113.50	0	0.00	114.00	2.8	3,403	0.08%
2023/08/17	0.1	117.50	0	0.00	118.50	0.1	3,344	0.00%
2023/08/16	1	116.50	0	0.00	117.00	1	3,329	0.03%
2023/08/15	0.1	116.75	0	117.50	116.50	0.1	3,308	0.00%
2023/08/14	0.1	116.00	0	0.00	116.50	0.1	3,299	0.00%
2023/08/11	0.1	118.50	0	0.00	119.50	0.1	3,242	0.00%
2023/08/10	0.1	118.00	0	0.00	118.00	0.1	3,214	0.00%
2023/08/09	0	0.00	4	118.25	119.00	-4	3,182	-0.13%
2023/08/08	0	120.50	2	120.00	120.50	-2	3,139	-0.06%
2023/08/07	2.2	117.34	0.1	119.00	118.50	2.2	3,089	0.07%
2023/08/02	0.1	117.64	3	117.00	118.00	-2.9	3,017	-0.10%
2023/08/01	6.6	116.09	0	0.00	117.50	6.6	2,960	0.22%
2023/07/31	8.1	119.99	2.6	120.50	120.50	5.5	2,884	0.19%
2023/07/27	0	0.00	2	111.50	111.00	-2	2,628	-0.08%
2023/07/26	0	0.00	0	111.00	110.00	0	2,617	0.00%
2023/07/25	2	110.00	3	110.83	111.00	-1	2,621	-0.04%
2023/07/24	0.1	110.00	0	0.00	109.50	0.1	2,669	0.00%
2023/07/21	0	0.00	2	110.00	110.50	-2	2,650	-0.08%
2023/07/20	0	110.50	0	0.00	111.00	0	2,655	0.00%
2023/07/19	3.1	109.02	1	111.00	109.00	2.1	2,638	0.08%
2023/07/18	0.2	110.18	0	0.00	111.50	0.2	2,630	0.01%
2023/07/17	0	109.50	2	111.00	110.50	-2	2,601	-0.08%
2023/07/14	0.2	109.01	0	0.00	108.50	0.2	2,636	0.01%
2023/07/13	0.1	110.01	0	0.00	109.00	0.1	2,648	0.00%
2023/07/12	0.1	110.50	0	0.00	111.00	0.1	2,672	0.00%
2023/07/11	0	109.50	0	0.00	110.00	0	2,823	0.00%
2023/07/10	0	109.33	0	0.00	109.00	0	2,828	0.00%
2023/07/07	2.1	109.00	0	0.00	109.50	2.1	2,841	0.07%
2023/07/06	1	111.00	0	0.00	111.50	1	2,827	0.04%
2023/07/05	0	109.50	0	0.00	109.50	0	2,828	0.00%
2023/07/04	1	109.00	0	0.00	109.00	1	2,835	0.04%
2023/07/03	0	110.00	0	0.00	110.00	0	2,821	0.00%
2023/06/30	0	110.50	1	110.00	110.00	-1	2,808	-0.04%
2023/06/29	1	110.01	0	0.00	111.00	1	2,796	0.04%
2023/06/28	0	0.00	4.2	110.28	111.00	-4.2	2,772	-0.15%
2023/06/27	20.1	110.10	0	0.00	108.00	20.1	2,748	0.73%
2023/06/26	1.1	123.00	40	122.63	123.00	-38.9	2,576	-1.51%
2023/06/21	5	123.00	1.2	124.02	124.00	3.9	2,501	0.15%
2023/06/20	0	0.00	0.1	123.50	124.50	-0.1	2,489	0.00%
2023/06/19	0	0.00	1	123.00	123.00	-1	2,461	-0.04%
2023/06/16	2	124.50	0	0.00	124.00	2	2,422	0.08%
2023/06/15	1	126.00	2	126.00	126.00	-1	2,339	-0.04%
2023/06/14	2	124.75	0	0.00	125.00	2	2,343	0.09%
2023/06/13	5.1	124.50	0	124.00	124.50	5	2,322	0.22%
2023/06/12	16	123.06	4	123.75	124.00	12	2,307	0.52%
2023/06/09	5	123.40	0	0.00	124.00	5	2,290	0.22%
2023/06/08	0	0.00	4.5	121.55	122.50	-4.5	2,278	-0.20%
2023/06/07	0	0.00	1	121.00	121.00	-1	2,270	-0.04%
2023/06/06	0.2	120.98	1	119.50	120.00	-0.8	2,262	-0.03%
2023/06/05	1	121.50	1	121.50	121.00	0	2,249	0.00%
2023/06/02	10	120.50	3	120.33	121.00	7	2,244	0.31%
2023/06/01	0	120.00	2	119.00	120.00	-2	2,209	-0.09%
2023/05/31	2	117.75	1	118.00	118.00	1	2,201	0.05%
2023/05/30	1	119.50	2.1	120.23	119.50	-1.1	2,149	-0.05%
2023/05/29	2	120.00	1.1	120.00	120.00	1	2,151	0.04%
2023/05/26	2.1	119.01	8.1	119.12	119.00	-6	2,139	-0.28%
2023/05/25	1	118.50	1	118.50	118.50	0	2,115	0.00%
2023/05/24	1	117.01	2	117.50	118.00	-1	2,098	-0.05%
2023/05/23	1.1	116.53	2.1	116.98	117.00	-1	2,091	-0.05%
2023/05/22	0	0.00	1	116.00	116.50	-1	2,067	-0.05%
2023/05/19	0.1	115.50	1	115.50	115.50	-0.9	2,056	-0.04%
2023/05/18	10	115.00	0	0.00	115.50	10	2,049	0.49%
2023/05/17	0	0.00	1	114.50	114.50	-1	2,040	-0.05%
2023/05/12	0	0.00	3	114.50	114.50	-3	2,039	-0.15%
2023/05/11	0	0.00	1	113.50	113.50	-1	2,035	-0.05%
2023/05/09	1	113.50	1	114.00	114.00	0	2,049	0.00%
2023/05/08	1	113.50	0	0.00	113.00	1	2,040	0.05%
2023/05/05	0	0.00	1	114.00	114.00	-1	2,041	-0.05%
2023/05/04	1.1	113.50	0	0.00	113.50	1.1	2,048	0.05%
2023/05/03	0	0.00	5	113.00	113.00	-5	2,052	-0.24%
2023/04/28	0	0.00	1	113.50	113.00	-1	2,122	-0.05%
2023/04/27	3	113.00	8.3	113.12	112.50	-5.3	2,120	-0.25%
2023/04/26	1.1	111.07	0	0.00	112.50	1.1	2,046	0.05%
2023/04/25	3	111.83	13	112.19	112.00	-10	2,015	-0.50%
2023/04/21	4.1	111.01	0	0.00	111.00	4.1	1,948	0.21%
2023/04/19	0.1	114.65	4	114.62	114.00	-4	1,946	-0.20%
2023/04/18	1	112.50	1	111.50	112.50	0	1,951	0.00%
2023/04/17	2	113.00	1	112.50	112.50	1	1,923	0.05%
2023/04/14	7	114.86	18	115.03	112.00	-11	1,890	-0.58%
2023/04/13	1	109.99	0	0.00	109.50	1	1,715	0.06%
2023/04/12	3	111.17	0	0.00	111.00	3	1,717	0.17%
2023/04/11	0.1	112.00	3.1	112.16	112.50	-3	1,712	-0.18%
2023/04/10	1	109.50	2	111.25	111.00	-1	1,696	-0.06%
2023/04/07	0.1	112.50	6	112.25	112.00	-6	1,655	-0.36%
2023/04/06	0	0.00	3	110.83	111.00	-3	1,633	-0.18%
2023/03/31	0	0.00	1	111.00	110.50	-1	1,627	-0.06%
2023/03/30	0	0.00	10.2	110.24	110.00	-10.2	1,658	-0.61%
2023/03/29	0.1	109.50	2	109.50	110.00	-2	1,686	-0.12%
2023/03/28	0	0.00	6.1	109.75	109.50	-6.1	1,724	-0.35%
2023/03/27	0	0.00	19.1	108.53	108.50	-19.1	1,801	-1.06%
2023/03/24	0	0.00	2.1	108.74	108.50	-2.1	1,896	-0.11%
2023/03/23	0.1	108.00	0	0.00	108.00	0.1	1,877	0.01%
2023/03/22	6	107.00	4.2	107.87	108.00	1.9	1,842	0.10%
2023/03/21	0	0.00	3	106.67	106.50	-3	1,839	-0.16%
2023/03/16	0.1	104.50	1	104.00	104.00	-1	1,832	-0.05%
2023/03/15	1.1	105.50	1	105.00	105.00	0.1	1,819	0.00%
2023/03/14	1.1	105.09	0	0.00	105.00	1.1	1,816	0.06%
2023/03/13	0	0.00	2	106.75	106.50	-2	1,816	-0.11%
2023/03/10	0.1	106.00	3	105.67	106.00	-2.9	1,799	-0.16%
2023/03/09	0	0.00	2.1	108.47	108.50	-2.1	1,794	-0.12%
2023/03/08	0	108.50	2.1	108.48	108.50	-2.1	1,800	-0.11%
2023/03/07	0.1	108.00	2.1	108.24	108.50	-2	1,810	-0.11%
2023/03/06	1	107.50	4.3	107.98	108.00	-3.3	1,798	-0.18%
2023/03/03	1	107.50	4.1	107.13	107.00	-3.1	1,800	-0.17%
2023/03/01	1	105.50	0	0.00	105.00	1	1,792	0.06%
2023/02/24	2	105.75	1	106.50	105.50	1	1,795	0.06%
2023/02/22	0	0.00	0.1	105.50	105.50	-0.1	1,819	0.00%
2023/02/21	1	105.50	0.1	105.50	106.00	1	1,834	0.05%
2023/02/17	2	104.25	0.1	104.50	104.50	2	1,863	0.10%
2023/02/16	0	0.00	1.1	104.00	104.00	-1.1	1,864	-0.06%
2023/02/15	0	0.00	1	103.00	103.00	-1	1,891	-0.05%
2023/02/13	1	103.50	1	103.00	103.50	0	1,959	0.00%
2023/02/10	1	102.50	0	0.00	102.00	1	1,964	0.05%
2023/02/09	1	104.00	0.5	104.00	103.50	0.5	1,960	0.03%
2023/02/08	0	0.00	1.2	104.87	104.00	-1.2	1,968	-0.06%
2023/02/07	0	0.00	0.1	103.50	104.00	-0.1	1,957	-0.01%
2023/02/03	0.1	103.50	0	0.00	103.00	0.1	1,981	0.01%
2023/02/02	0	0.00	4	103.88	103.50	-4	2,022	-0.20%
2023/02/01	0	0.00	1.2	103.00	103.00	-1.2	2,036	-0.06%
2023/01/31	0.1	103.00	3.1	103.34	102.50	-3	2,024	-0.15%
2023/01/30	0	0.00	0.1	102.50	102.00	-0.1	1,993	0.00%
2023/01/13	1	98.60	4	98.60	98.30	-3	1,970	-0.15%
2023/01/12	1	98.10	0	0.00	98.10	1	1,980	0.05%
2023/01/11	4	98.90	1	99.60	98.90	3	1,977	0.15%
2023/01/10	3	98.87	0	0.00	98.70	3	1,993	0.15%
2023/01/09	7.6	99.24	6.2	99.05	98.80	1.4	2,004	0.07%
2023/01/06	6.5	102.01	1	102.00	101.50	5.5	1,947	0.28%
2022/12/29	0	0.00	1.1	106.46	106.00	-1.1	1,891	-0.06%
2022/12/28	1.2	105.43	2	105.00	104.50	-0.9	1,896	-0.04%
2022/12/27	0	0.00	1	105.50	105.50	-1	1,956	-0.05%
2022/12/26	1	105.00	0	0.00	105.00	1	1,971	0.05%
2022/12/23	0	0.00	1	106.00	106.00	-1	1,990	-0.05%
2022/12/22	1	105.50	5	106.00	105.50	-4	2,027	-0.20%
2022/12/21	0	0.00	1	106.50	106.50	-1	2,013	-0.05%
2022/12/20	6	108.75	1	109.50	107.00	5	2,033	0.25%
2022/12/19	1.1	109.43	14.3	108.74	109.00	-13.3	1,994	-0.66%
2022/12/16	0	0.00	12.2	106.03	107.00	-12.2	1,886	-0.65%
2022/12/15	0	0.00	0.1	103.75	104.50	-0.1	1,842	-0.01%
2022/12/14	6.1	103.08	0	0.00	103.50	6.1	1,878	0.32%
2022/12/13	1	104.00	1	104.00	103.50	0	1,905	0.00%
2022/12/12	0	0.00	3.2	105.00	106.00	-3.2	1,915	-0.17%
2022/12/09	0	0.00	2.1	105.99	106.00	-2.1	1,953	-0.10%
2022/12/08	0	0.00	99.2	104.92	106.00	-99.2	1,953	-5.08%
2022/12/07	0	0.00	1	105.50	105.00	-1	1,949	-0.05%
2022/12/06	0	0.00	1	105.00	105.50	-1	1,942	-0.05%
2022/12/05	0	0.00	1	105.50	106.00	-1	1,936	-0.05%
2022/12/02	0	0.00	1	106.00	106.00	-1	1,951	-0.05%
2022/12/01	2	105.50	6	105.75	106.00	-4	1,951	-0.20%
2022/11/30	0	0.00	4.1	104.62	105.00	-4.1	1,942	-0.21%
2022/11/29	0	0.00	67	102.77	104.00	-67	1,950	-3.44%
2022/11/28	1	102.00	0	0.00	102.00	1	1,939	0.05%
2022/11/25	0	0.00	9	102.00	102.00	-9	1,945	-0.46%
2022/11/24	2	103.25	0	0.00	103.50	2	1,941	0.10%
2022/11/23	1	104.00	4	104.38	104.00	-3	1,936	-0.15%
2022/11/22	0	0.00	24	103.25	104.00	-24	1,923	-1.25%
2022/11/21	0.1	102.00	1	102.50	102.00	-0.9	1,905	-0.05%
2022/11/18	0	104.50	7	104.00	104.00	-7	1,888	-0.37%
2022/11/17	0	0.00	5	104.30	104.50	-5	1,871	-0.27%
2022/11/16	2	102.75	1	104.00	103.50	1	1,852	0.05%
2022/11/15	0	0.00	15.1	103.03	103.50	-15.1	1,835	-0.82%
2022/11/11	131	102.00	5	102.40	101.50	126	1,812	6.95%	大買/鉅額交易
2022/11/10	9	100.78	1	101.00	101.00	8	1,791	0.45%
2022/11/09	51	101.19	8.1	100.88	101.50	42.9	1,782	2.41%
2022/11/08	20	99.38	0	0.00	99.20	20	1,747	1.14%
2022/11/02	1	99.80	0.2	99.70	99.90	0.8	1,822	0.05%
2022/11/01	0	98.30	0	0.00	98.20	0	1,803	0.00%
2022/10/31	0	0.00	1	98.20	98.40	-1	1,805	-0.06%
2022/10/27	0	0.00	2	94.20	94.60	-2	1,749	-0.11%
2022/10/26	2.5	93.26	0	0.00	92.90	2.5	1,741	0.14%
2022/10/25	6.1	93.48	11	93.75	93.20	-4.9	1,744	-0.28%
2022/10/24	0	0.00	1	96.90	96.40	-1	1,752	-0.06%
2022/10/21	1	96.70	1	95.80	95.80	0	1,753	0.00%
2022/10/20	3.1	97.50	1.1	96.68	96.30	2	1,758	0.11%
2022/10/19	0	0.00	3.1	99.10	98.50	-3.1	1,744	-0.18%
2022/10/18	0.1	98.50	0	0.00	98.50	0.1	1,728	0.01%
2022/10/14	5	96.16	3.1	96.59	96.00	1.9	1,744	0.11%
2022/10/13	3.1	94.52	0	0.00	94.70	3.1	1,778	0.17%
2022/10/11	6	97.53	0	0.00	97.20	6	1,827	0.33%
2022/10/04	1	97.40	6	96.23	98.00	-5	1,806	-0.28%
2022/10/03	0	0.00	1.1	99.37	98.60	-1.1	1,745	-0.06%
2022/09/30	0	100.00	1	100.50	100.50	-1	1,751	-0.06%
2022/09/29	1	101.00	2	100.25	100.00	-1	1,743	-0.06%
2022/09/28	0	0.00	16	100.43	100.50	-16	1,708	-0.94%
2022/09/27	0	0.00	1	99.90	100.50	-1	1,679	-0.06%
2022/09/23	1.1	98.79	0	0.00	98.40	1.1	1,633	0.07%
2022/09/21	0	0.00	6	100.00	100.50	-6	1,615	-0.37%
2022/09/20	1	99.90	1	99.80	100.50	0	1,599	0.00%
2022/09/16	1	98.40	2.1	101.00	101.00	-1.1	1,663	-0.06%
2022/09/13	0	0.00	1	100.00	99.60	-1	1,720	-0.06%
2022/09/12	0	0.00	2	100.00	99.70	-2	1,753	-0.11%
2022/09/08	1	96.50	5.1	98.12	98.80	-4.1	1,775	-0.23%
2022/09/06	1	95.50	0	0.00	95.50	1	1,763	0.06%
2022/09/05	5.1	96.92	0	0.00	96.50	5.1	1,748	0.29%
2022/08/31	0	0.00	1	100.50	100.50	-1	1,715	-0.06%
2022/08/25	2	99.95	0	0.00	99.00	2	1,712	0.12%
2022/08/24	1	100.00	0	0.00	99.80	1	1,730	0.06%
2022/08/22	0	100.00	0	0.00	101.00	0	1,723	0.00%
2022/08/19	0	0.00	1.1	100.50	100.50	-1.1	1,724	-0.06%
2022/08/17	1	100.00	0	0.00	100.00	1	1,727	0.06%
2022/08/16	1.2	99.95	1.1	100.50	101.00	0.1	1,723	0.01%
2022/08/11	0	0.00	0.1	100.00	100.50	-0.1	1,699	0.00%
2022/08/10	3	99.87	5.2	99.95	99.50	-2.2	1,677	-0.13%
2022/08/09	2	98.06	4.2	97.96	99.10	-2.2	1,648	-0.13%
2022/08/08	1	96.50	0.1	96.00	96.50	1	1,629	0.06%
2022/08/05	0	0.00	2.2	94.74	94.60	-2.2	1,619	-0.14%
2022/08/04	0	0.00	1	92.70	93.00	-1	1,624	-0.06%
2022/08/02	0	0.00	2	92.30	92.60	-2	1,634	-0.12%
2022/08/01	2	93.00	0	0.00	93.20	2	1,638	0.12%
2022/07/29	1	92.40	3	91.47	93.30	-2	1,628	-0.12%
2022/07/28	0	0.00	1	88.80	88.80	-1	1,585	-0.06%
2022/07/26	0	0.00	1	88.10	87.70	-1	1,581	-0.06%
2022/07/25	0	0.00	4	87.60	88.40	-4	1,632	-0.25%
2022/07/22	0.1	87.40	0	0.00	87.20	0.1	1,655	0.00%
2022/07/20	0	86.00	0	0.00	85.80	0	1,618	0.00%
2022/07/19	0	84.20	1	84.60	85.20	-1	1,605	-0.06%
2022/07/18	0	84.96	0	0.00	84.80	0	1,609	0.00%
2022/07/15	0	0.00	1	84.70	84.50	-1	1,596	-0.06%
2022/07/14	1	83.41	0	0.00	83.40	1	1,616	0.06%
2022/07/12	0	0.00	1	83.50	83.40	-1	1,627	-0.06%
2022/07/08	4	84.00	1	83.80	83.90	3	1,647	0.18%
2022/07/07	1	81.90	0	0.00	82.30	1	1,636	0.06%
2022/07/06	1.1	82.91	0	0.00	82.00	1.1	1,635	0.06%
2022/07/05	1	83.29	0	0.00	83.00	1	1,645	0.06%
2022/07/04	0	83.60	0	0.00	83.00	0	1,652	0.00%
2022/07/01	3	84.70	4	83.93	82.90	-1	1,665	-0.06%
2022/06/30	1.2	86.67	0	0.00	86.80	1.2	1,648	0.07%
2022/06/29	1	87.30	0	0.00	87.90	1	1,627	0.06%
2022/06/27	0.1	88.07	0	0.00	87.10	0.1	1,598	0.00%
2022/06/24	7.2	87.95	10	87.12	86.70	-2.8	1,598	-0.18%
2022/06/23	3.1	98.84	26	98.50	97.60	-23	1,512	-1.52%
2022/06/22	1.1	100.06	3	100.67	100.50	-1.9	1,441	-0.13%
2022/06/20	0	102.25	1	101.50	101.00	-1	1,394	-0.07%
2022/06/17	0	103.25	21	104.05	105.00	-21	1,356	-1.54%
2022/06/16	0	104.50	0	0.00	104.50	0	1,339	0.00%
2022/06/14	2	105.25	0	0.00	105.50	2	1,374	0.15%
2022/06/13	0	0.00	32	104.73	105.50	-32	1,402	-2.28%
2022/06/10	0	105.50	0	0.00	106.00	0	1,427	0.00%
2022/06/09	0	0.00	21.5	105.01	105.50	-21.5	1,435	-1.50%
2022/06/07	0	105.50	0	0.00	106.00	0	1,447	0.00%
2022/06/02	1	105.50	0	0.00	105.50	1	1,491	0.07%
2022/06/01	0	0.00	6.2	105.68	106.50	-6.2	1,538	-0.40%
2022/05/31	0	0.00	4	104.50	104.50	-4	1,533	-0.26%
2022/05/30	0	0.00	0.2	104.00	104.50	-0.2	1,559	-0.01%
2022/05/26	0	0.00	1	104.00	104.50	-1	1,591	-0.06%
2022/05/25	0	0.00	1	104.00	104.00	-1	1,624	-0.06%
2022/05/24	3	104.00	1	104.50	104.50	2	1,663	0.12%
2022/05/17	0	0.00	0.1	102.50	103.00	-0.1	1,694	-0.01%
2022/05/12	1	100.50	8	100.00	100.00	-7	1,723	-0.41%
2022/05/11	1.2	100.08	0	0.00	100.00	1.2	1,708	0.07%
2022/05/10	0	0.00	1	100.50	101.50	-1	1,703	-0.06%
2022/05/09	1	102.00	1.2	102.50	102.00	-0.2	1,715	-0.01%
2022/05/06	2	103.00	0	0.00	104.00	2	1,727	0.12%
2022/05/05	26	103.88	2	104.00	104.00	24	1,748	1.37%
2022/05/04	2	103.00	0	0.00	103.00	2	1,760	0.11%
2022/04/29	52.1	103.85	0	0.00	102.50	52.1	1,804	2.89%
2022/04/28	1	102.00	1	103.00	103.00	0	1,804	0.00%
2022/04/27	1	103.00	2	104.50	104.50	-1	1,786	-0.06%
2022/04/26	0	0.00	0.1	104.50	105.50	-0.1	1,798	-0.01%
2022/04/25	0	0.00	1	105.00	105.00	-1	1,882	-0.05%
2022/04/22	2.4	107.05	1	106.50	107.50	1.4	1,892	0.07%
2022/04/21	0.1	105.50	4	106.00	106.50	-4	1,867	-0.21%
2022/04/20	0	0.00	1	105.50	105.50	-1	1,862	-0.05%
2022/04/19	0	105.00	1	105.50	105.00	-1	1,856	-0.05%
2022/04/18	0	0.00	1	104.50	104.50	-1	1,854	-0.05%
2022/04/15	0	0.00	1	104.50	104.50	-1	1,850	-0.05%
2022/04/14	1	104.50	0	0.00	104.50	1	1,857	0.05%
2022/04/11	2	102.00	0	0.00	101.50	2	1,873	0.11%
2022/04/07	0.1	102.00	1	101.50	101.50	-0.9	1,891	-0.05%
2022/03/31	0.1	104.00	0.2	104.00	103.50	-0.1	1,896	-0.01%
2022/03/30	0	0.00	1	104.00	104.00	-1	1,914	-0.05%
2022/03/29	0	105.00	0	0.00	104.50	0	1,932	0.00%
2022/03/28	0	0.00	3	103.50	103.50	-3	1,924	-0.16%
2022/03/22	0	0.00	3	102.00	102.50	-3	2,035	-0.15%
2022/03/18	1	101.50	6	101.50	102.00	-5	2,073	-0.24%
2022/03/17	0	0.00	1	101.50	102.00	-1	2,059	-0.05%
2022/03/16	5	99.98	26	100.00	100.50	-21	2,033	-1.03%
2022/03/15	0	0.00	3	99.97	100.00	-3	2,013	-0.15%
2022/03/14	1.1	101.05	1	101.00	101.00	0.1	1,989	0.01%
2022/03/11	1	101.50	0	0.00	101.50	1	1,988	0.05%
2022/03/08	1	100.00	4	101.00	100.50	-3	1,987	-0.15%
2022/03/07	0.1	100.50	0	0.00	100.50	0.1	1,952	0.00%
2022/03/04	1	103.00	2	102.50	103.00	-1	1,922	-0.05%
2022/03/02	0	0.00	3	101.83	102.50	-3	1,911	-0.16%
2022/03/01	0	0.00	5	101.00	101.50	-5	1,893	-0.26%
2022/02/25	1	100.00	0	0.00	100.50	1	1,895	0.05%
2022/02/24	4.7	99.89	0	0.00	99.80	4.7	1,885	0.25%
2022/02/23	1	100.50	0	0.00	100.50	1	1,856	0.05%
2022/02/18	0	0.00	11	101.23	101.50	-11	1,971	-0.56%
2022/02/17	2.2	101.06	1	101.50	101.00	1.2	1,988	0.06%
2022/02/16	7	101.71	0	0.00	101.00	7	1,993	0.35%
2022/02/15	0.1	101.50	1	101.00	101.50	-1	1,993	-0.05%
2022/02/14	6.1	100.75	0	0.00	101.00	6.1	1,998	0.30%
2022/02/11	1	103.00	0	0.00	103.00	1	1,982	0.05%
2022/02/10	1	103.00	8	103.19	103.50	-7	2,006	-0.35%
2022/02/09	0.1	103.50	0	0.00	103.50	0.1	2,018	0.00%
2022/02/08	2.1	103.24	3.2	103.47	103.00	-1.2	2,001	-0.06%
2022/02/07	0	0.00	2	102.50	102.50	-2	1,992	-0.10%
2022/01/26	5	101.50	2	101.00	101.50	3	1,984	0.15%
2022/01/25	0	0.00	1	101.00	101.00	-1	1,995	-0.05%
2022/01/24	1	99.60	2	99.80	101.50	-1	1,985	-0.05%
2022/01/21	5	101.70	3	101.00	101.00	2	2,020	0.10%
2022/01/20	1	103.50	1	103.50	103.50	0	1,977	0.00%
2022/01/19	0	0.00	1	104.00	104.00	-1	1,964	-0.05%
2022/01/18	6	105.17	15	104.93	105.00	-9	1,934	-0.47%
2022/01/17	5	101.10	1	101.00	102.50	4	1,842	0.22%
2022/01/07	1	101.00	0	0.00	101.50	1	1,858	0.05%
2022/01/06	1.1	101.56	0	0.00	101.50	1.1	1,898	0.06%
2022/01/05	1	101.50	9	101.94	101.50	-8	1,942	-0.41%
2022/01/04	4	102.38	7.2	102.00	102.00	-3.2	1,939	-0.16%
2022/01/03	1	101.50	0	0.00	101.50	1	1,918	0.05%
2021/12/30	2	100.75	0	0.00	101.00	2	1,912	0.10%
2021/12/29	0	0.00	1	101.00	100.50	-1	1,892	-0.05%
2021/12/28	5	100.30	2	100.00	100.50	3	1,881	0.16%
2021/12/24	0.2	100.00	5	99.84	100.50	-4.8	1,886	-0.25%
2021/12/23	0.4	99.90	0.3	100.33	99.90	0.1	1,875	0.01%
2021/12/22	2	99.10	1	99.00	99.50	1	1,861	0.05%
2021/12/21	0	0.00	3	99.23	99.00	-3	1,850	-0.16%
2021/12/20	3	98.53	0	0.00	98.30	3	1,846	0.16%
2021/12/17	2	98.80	4.1	98.71	99.10	-2.1	1,852	-0.11%
2021/12/16	2.1	98.04	2.6	97.87	98.10	-0.5	1,824	-0.03%
2021/12/15	3	95.27	2.3	95.45	95.70	0.7	1,848	0.04%
2021/12/14	9.2	95.28	1	95.20	95.00	8.2	1,847	0.44%
2021/12/13	6	96.82	0	97.30	96.70	6	1,810	0.33%
2021/12/10	0	0.00	1	97.30	97.30	-1	1,804	-0.06%
2021/12/09	1	98.50	10	97.90	97.80	-9	1,808	-0.50%
2021/12/08	0	0.00	10	97.90	97.70	-10	1,809	-0.55%
2021/12/07	3	97.30	0	0.00	97.30	3	1,809	0.17%
2021/12/06	7.1	97.06	0	0.00	97.10	7.1	1,815	0.39%
2021/12/03	0.1	97.50	0	0.00	97.70	0.1	1,811	0.01%
2021/12/02	22	97.17	1.2	97.40	97.40	20.8	1,808	1.15%
2021/11/30	3.2	96.51	0	0.00	96.00	3.2	1,829	0.18%
2021/11/29	0.3	96.40	2	96.50	96.50	-1.8	1,820	-0.10%
2021/11/26	2.1	97.41	0	0.00	97.00	2.1	1,818	0.11%
2021/11/25	0	0.00	2	98.40	98.20	-2	1,808	-0.11%
2021/11/24	2	97.95	0	0.00	98.40	2	1,806	0.11%
2021/11/23	1.2	98.90	0	0.00	98.50	1.2	1,794	0.06%
2021/11/22	0	0.00	6.1	99.98	100.00	-6.1	1,784	-0.34%
2021/11/19	10.1	100.39	3	99.63	99.70	7.1	1,800	0.39%
2021/11/18	6	100.38	1.6	100.98	100.50	4.4	1,785	0.25%
2021/11/17	5	98.02	8	98.06	97.90	-3	1,736	-0.17%
2021/11/16	3	97.90	0.1	98.30	97.70	2.9	1,752	0.17%
2021/11/15	0	0.00	16	97.97	97.90	-16	1,757	-0.91%
2021/11/12	0	97.00	0	0.00	97.10	0	1,768	0.00%
2021/11/11	1.1	96.62	1	97.00	96.70	0.1	1,809	0.01%
2021/11/09	3.1	97.53	1	97.20	97.10	2.1	1,850	0.11%
2021/11/08	3	98.20	1.1	98.01	98.20	1.9	1,834	0.10%
2021/11/05	1.1	96.49	0	0.00	96.60	1.1	1,863	0.06%
2021/11/04	2	96.55	1	96.90	96.30	1	1,910	0.05%
2021/11/02	4	96.58	4	96.75	96.10	0	1,975	0.00%
2021/11/01	2	96.80	1	97.70	97.90	1	1,999	0.05%
2021/10/29	26	97.33	3.1	97.47	97.30	22.9	2,060	1.11%
2021/10/25	0	94.40	0	0.00	93.70	0	2,221	0.00%
2021/10/22	0	0.00	10	93.60	93.70	-10	2,263	-0.44%
2021/10/21	8	92.05	0	0.00	92.00	8	2,275	0.35%
2021/10/20	0	92.30	0	0.00	92.00	0	2,297	0.00%
2021/10/19	0	91.55	0	0.00	92.10	0	2,525	0.00%
2021/10/18	0	91.10	2	91.00	91.00	-2	2,628	-0.08%
2021/10/15	0.1	89.72	0	0.00	89.70	0.1	2,683	0.00%
2021/10/14	4.2	89.61	0	0.00	88.70	4.2	2,725	0.15%
2021/10/13	5.3	91.20	1	90.70	90.80	4.3	2,723	0.16%
2021/10/12	1	92.40	0	0.00	93.30	1	2,707	0.04%
2021/10/08	10	94.90	1	94.40	94.00	9	2,724	0.33%
2021/10/07	3	94.33	11	94.27	94.40	-8	2,786	-0.29%
2021/10/06	1	92.30	0.1	93.20	92.00	1	2,853	0.03%
2021/10/05	4	91.78	6	92.32	92.50	-2	2,915	-0.07%
2021/10/01	2	92.50	0	0.00	92.00	2	3,110	0.06%
2021/09/30	1	92.70	0	0.00	93.50	1	3,168	0.03%
2021/09/29	12	93.65	0	0.00	93.40	12	3,243	0.37%
2021/09/28	2	94.40	0	0.00	94.10	2	3,269	0.06%
2021/09/27	1.3	92.79	0	0.00	92.80	1.3	3,329	0.04%
2021/09/24	8	92.88	2	93.20	92.70	6	3,345	0.18%
2021/09/23	6.5	93.10	0	0.00	92.70	6.5	3,338	0.19%
2021/09/22	11.1	94.07	0	0.00	92.60	11.1	3,330	0.33%
2021/09/16	3	94.80	0	0.00	94.80	3	3,349	0.09%
2021/09/14	5	95.60	0	0.00	95.50	5	3,391	0.15%
2021/09/10	0.1	94.90	0	0.00	94.50	0.1	3,401	0.00%
2021/09/08	1	95.00	0	0.00	94.10	1	3,446	0.03%
2021/09/06	5.3	96.61	0	0.00	96.00	5.3	3,479	0.15%
2021/09/03	5	98.00	0	0.00	98.00	5	3,465	0.14%
2021/09/02	5	98.00	1	98.60	98.00	4	3,463	0.12%
2021/09/01	1	99.40	0	0.00	99.00	1	3,479	0.03%
2021/08/31	11	98.59	2	98.50	99.00	9	3,487	0.26%
2021/08/30	0	0.00	1	97.90	97.80	-1	3,498	-0.03%
2021/08/27	1	97.60	0	0.00	97.60	1	3,502	0.03%
2021/08/26	6	97.68	0	0.00	97.50	6	3,505	0.17%
2021/08/25	1	98.50	7	98.71	99.10	-6	3,497	-0.17%
2021/08/24	0	0.00	2	97.75	97.50	-2	3,483	-0.06%
2021/08/23	2	95.30	2	95.85	95.40	0	3,490	0.00%
2021/08/20	4.4	93.99	0	0.00	93.80	4.4	3,469	0.13%
2021/08/19	3	96.20	0	0.00	96.00	3	3,453	0.09%
2021/08/18	5.5	96.91	0	0.00	97.90	5.5	3,429	0.16%
2021/08/17	2	96.60	5.4	97.24	97.60	-3.4	3,418	-0.10%
2021/08/16	0	0.00	2.9	96.31	96.30	-2.9	3,376	-0.08%
2021/08/13	7	96.27	10.2	96.10	95.30	-3.1	3,368	-0.09%
2021/08/12	5.5	97.75	2	97.90	97.60	3.5	3,354	0.10%
2021/08/11	14.1	97.45	3	98.07	97.10	11.1	3,366	0.33%
2021/08/10	9.5	99.30	3	99.03	98.90	6.5	3,348	0.19%
2021/08/09	3	101.01	0	0.00	100.50	3	3,349	0.09%
2021/08/06	15.3	101.37	4	101.38	101.00	11.3	3,377	0.33%
2021/08/05	4	102.00	1	102.00	102.50	3	3,393	0.09%
2021/08/04	8.1	101.07	2	101.50	101.00	6.1	3,452	0.18%
2021/08/03	27.2	101.67	4.1	101.64	102.50	23.1	3,476	0.66%
2021/08/02	12.3	104.07	0	0.00	104.00	12.3	3,441	0.36%
2021/07/30	3	105.50	1	106.50	105.50	2	3,429	0.06%
2021/07/29	4	106.00	3	106.50	107.00	1	3,435	0.03%
2021/07/28	12	106.96	2	107.00	107.00	10	3,455	0.29%
2021/07/27	12	109.75	1	109.00	109.00	11	3,535	0.31%
2021/07/26	6.2	110.84	2	110.75	110.50	4.2	3,628	0.12%
2021/07/23	39.2	111.40	2	112.25	110.50	37.2	3,795	0.98%
2021/07/22	3	124.00	8	124.44	124.50	-5	3,602	-0.14%
2021/07/21	6.2	122.76	0	0.00	123.00	6.2	3,539	0.18%
2021/07/20	6	124.08	0	0.00	124.50	6	3,511	0.17%
2021/07/19	3	126.67	5	127.00	125.50	-2	3,453	-0.06%
2021/07/16	0	0.00	4	127.00	127.00	-4	3,461	-0.12%
2021/07/15	2	125.75	0	0.00	126.00	2	3,471	0.06%
2021/07/14	0.1	125.50	14	125.96	126.00	-13.9	3,480	-0.40%
2021/07/13	10.2	125.35	3	125.17	125.00	7.2	3,450	0.21%
2021/07/12	14	126.36	1	126.00	126.50	13	3,402	0.38%
2021/07/09	5.1	126.91	0.5	127.50	127.00	4.6	3,415	0.14%
2021/07/08	1	129.50	10.1	129.80	129.00	-9.1	3,466	-0.26%
2021/07/07	1	128.00	8	127.94	128.00	-7	3,377	-0.21%
2021/07/06	1.2	125.71	25.3	127.77	128.00	-24.1	3,355	-0.72%
2021/07/05	6	125.92	7	126.00	126.00	-1	3,340	-0.03%
2021/07/02	14.3	125.24	8	124.81	125.50	6.3	3,353	0.19%
2021/07/01	6	122.50	4	122.00	122.50	2	3,352	0.06%
2021/06/30	3	120.67	0	0.00	121.50	3	3,347	0.09%
2021/06/28	0	0.00	3.1	120.98	122.00	-3.1	3,360	-0.09%
2021/06/25	0	0.00	1	120.00	120.00	-1	3,372	-0.03%
2021/06/24	2	118.25	0	0.00	118.50	2	3,373	0.06%
2021/06/23	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2021/06/22	1	116.50	0	0.00	116.50	1	3,397	0.03%
2021/06/21	2.3	117.17	0	0.00	116.00	2.3	3,419	0.07%
2021/06/18	3	117.50	0	0.00	117.50	3	3,498	0.09%
2021/06/17	1	118.00	1	119.00	119.00	0	3,524	0.00%
2021/06/16	0	0.00	2.2	119.75	119.50	-2.2	3,586	-0.06%
2021/06/15	0	0.00	1	118.50	118.50	-1	3,653	-0.03%
2021/06/09	4	115.88	0	0.00	116.00	4	3,962	0.10%
2021/06/08	2	117.25	0	0.00	117.00	2	3,990	0.05%
2021/06/07	2.2	117.50	0	0.00	118.00	2.2	4,029	0.05%
2021/06/04	1	118.00	1	118.50	118.50	0	4,048	0.00%
2021/06/02	1	119.00	1	120.00	118.50	0	4,113	0.00%
2021/06/01	0	0.00	6	119.25	119.50	-6	4,144	-0.14%
2021/05/31	8.1	117.38	1	118.00	118.00	7.1	4,168	0.17%
2021/05/28	1	117.50	0	0.00	118.00	1	4,183	0.02%
2021/05/27	3	116.33	1	116.50	116.50	2	4,245	0.05%
2021/05/26	0.2	117.50	1	117.50	117.50	-0.8	4,320	-0.02%
2021/05/25	3	117.50	8	118.13	117.50	-5	4,349	-0.11%
2021/05/24	2	114.75	1.5	115.83	116.00	0.5	4,353	0.01%
2021/05/21	12	116.13	0	0.00	116.50	12	4,376	0.27%
2021/05/20	2	115.25	3	115.83	116.00	-1	4,383	-0.02%
2021/05/19	3	115.33	3	115.83	116.50	0	4,419	0.00%
2021/05/18	1	112.52	17	114.00	116.00	-16	4,428	-0.36%
2021/05/17	16	110.84	1	113.50	110.00	15	4,440	0.34%
2021/05/14	10.1	116.06	3	118.00	116.00	7.1	4,404	0.16%
2021/05/13	7	113.36	7	115.36	116.00	0	4,365	0.00%
2021/05/12	19.1	115.71	10	116.50	117.00	9.1	4,304	0.21%
2021/05/11	19.1	122.59	12	123.71	120.50	7.1	4,221	0.17%
2021/05/10	6	126.58	1	126.00	126.00	5	4,156	0.12%
2021/05/07	2	129.00	8	128.94	130.00	-6	4,206	-0.14%
2021/05/06	6	125.08	5	126.00	126.50	1	4,219	0.02%
2021/05/05	3	125.33	1	125.50	125.00	2	4,233	0.05%
2021/05/04	21	126.86	7.5	127.00	127.00	13.5	4,266	0.32%
2021/05/03	5.5	130.00	41	130.52	130.50	-35.5	4,242	-0.84%
2021/04/29	18	129.47	28	130.05	128.50	-10	4,190	-0.24%
2021/04/28	17.2	125.52	1	125.00	124.50	16.2	4,029	0.40%
2021/04/27	1	128.00	4	128.00	127.50	-3	4,141	-0.07%
2021/04/26	10	127.05	12	127.21	127.00	-2	4,143	-0.05%
2021/04/23	7	124.29	13	125.08	125.50	-6	4,160	-0.14%
2021/04/22	6	125.25	13	125.50	124.00	-7	4,261	-0.16%
2021/04/21	6	124.50	11	125.91	126.50	-5	4,388	-0.11%
2021/04/20	0	0.00	5	125.20	125.00	-5	4,422	-0.11%
2021/04/19	1	122.50	5	123.90	124.00	-4	4,424	-0.09%
2021/04/16	1	122.50	0	123.00	123.00	1	4,538	0.02%
2021/04/15	17	121.35	113	122.00	121.50	-96	4,555	-2.11%	大賣/
2021/04/14	9.3	121.88	16	123.19	123.00	-6.7	4,496	-0.15%
2021/04/13	3.1	126.71	8	127.06	126.00	-4.9	4,421	-0.11%
2021/04/12	10	127.95	5	127.70	127.50	5	4,450	0.11%
2021/04/09	1	129.50	6	128.83	129.00	-5	4,414	-0.11%
2021/04/08	16	129.16	7.5	129.90	129.50	8.5	4,358	0.20%
2021/04/07	33	127.15	11	128.55	129.00	22	4,313	0.51%
2021/03/31	2	126.50	8	127.06	127.00	-6	4,246	-0.14%
2021/03/30	6	126.08	10	126.65	127.00	-4	4,236	-0.09%
2021/03/29	3	125.50	0	0.00	125.50	3	4,246	0.07%
2021/03/26	0	0.00	2	124.50	124.50	-2	4,240	-0.05%
2021/03/25	3	122.67	10	123.55	124.00	-7	4,249	-0.16%
2021/03/24	2	125.00	2	125.25	124.00	0	4,286	0.00%
2021/03/23	15	125.50	6	126.75	124.50	9	4,299	0.21%
2021/03/22	55	127.38	9	127.83	128.00	46	4,293	1.07%
2021/03/19	7	125.71	33	125.67	126.50	-26	4,255	-0.61%
2021/03/18	0.5	124.80	18	125.14	125.00	-17.5	4,186	-0.42%
2021/03/17	5	123.70	5	125.10	123.50	0	4,140	0.00%
2021/03/16	0	0.00	6	124.58	124.50	-6	4,183	-0.14%
2021/03/15	23	122.98	19	123.68	124.00	4	4,230	0.09%
2021/03/12	3	119.50	2	119.75	120.00	1	4,060	0.02%
2021/03/11	18	119.11	3	119.67	119.00	15	4,059	0.37%
2021/03/10	2	120.00	2	120.00	119.50	0	4,056	0.00%
2021/03/09	3	119.33	15	119.43	119.50	-12	4,083	-0.29%
2021/03/08	4	119.25	4	119.50	119.00	0	4,170	0.00%
2021/03/05	1	119.00	4.4	119.57	119.50	-3.4	4,252	-0.08%
2021/03/04	1	118.50	25	118.64	118.50	-24	4,410	-0.54%
2021/03/03	8	118.44	2	119.00	118.00	6	4,619	0.13%
2021/03/02	4	119.63	4	119.00	118.50	0	4,605	0.00%
2021/02/26	3	120.33	11	120.00	119.50	-8	4,573	-0.17%
2021/02/25	0	0.00	8	118.69	119.00	-8	4,499	-0.18%
2021/02/24	1	118.50	4	117.13	117.50	-3	4,486	-0.07%
2021/02/23	6	117.92	0	0.00	118.00	6	4,479	0.13%
2021/02/22	7	119.14	0	0.00	119.00	7	4,460	0.16%
2021/02/19	6	118.83	48	117.61	119.50	-42	4,451	-0.94%
2021/02/18	5	117.10	2	117.00	117.50	3	4,412	0.07%
2021/02/17	3	117.00	3	118.00	117.50	0	4,402	0.00%
2021/02/05	5	117.10	3	117.33	116.50	2	4,374	0.05%
2021/02/04	0	0.00	9	117.17	117.50	-9	4,372	-0.21%
2021/02/03	0	0.00	7	116.36	116.50	-7	4,374	-0.16%
2021/02/02	1	114.50	0	0.00	115.50	1	4,369	0.02%
2021/02/01	7	113.21	5	114.50	114.00	2	4,373	0.05%
2021/01/29	25	115.10	4	116.00	115.00	21	4,356	0.48%
2021/01/28	14	117.75	4	118.13	118.00	10	4,268	0.23%
2021/01/27	25	121.80	4	121.75	121.00	21	4,233	0.50%
2021/01/26	7	121.43	20	121.60	121.50	-13	4,216	-0.31%
2021/01/25	14	120.50	29	120.79	121.50	-15	4,202	-0.36%
2021/01/22	5	118.00	26	119.04	119.50	-21	4,159	-0.50%
2021/01/21	4	117.50	2	118.00	118.00	2	4,164	0.05%
2021/01/20	6	118.83	11	120.86	117.50	-5	4,133	-0.12%
2021/01/19	1	119.00	1	119.50	118.50	0	3,975	0.00%
2021/01/18	7	119.71	3	119.17	119.50	4	3,930	0.10%
2021/01/15	8	119.13	6	119.25	119.50	2	3,880	0.05%
2021/01/14	10	119.90	15	119.90	119.00	-5	3,824	-0.13%
2021/01/13	7	117.43	8	117.25	117.50	-1	3,681	-0.03%
2021/01/12	1	116.00	1	115.00	115.50	0	3,612	0.00%
2021/01/11	13	116.65	4	117.38	116.00	9	3,584	0.25%
2021/01/08	6	114.67	1	115.50	114.50	5	3,455	0.14%
2021/01/07	0	0.00	3	115.50	115.00	-3	3,412	-0.09%
2021/01/06	2	115.25	2	115.50	115.00	0	3,404	0.00%
2021/01/05	0	0.00	7	116.29	116.50	-7	3,382	-0.21%
2021/01/04	0	0.00	1	114.00	115.00	-1	3,390	-0.03%
2020/12/30	2	114.75	2	115.00	115.00	0	3,420	0.00%
2020/12/29	2	115.25	2	115.50	115.50	0	3,422	0.00%
2020/12/28	31	115.48	4	115.63	115.50	27	3,422	0.79%
2020/12/25	1	114.50	0	0.00	114.50	1	3,405	0.03%
2020/12/24	1	115.00	0	0.00	114.00	1	3,401	0.03%
2020/12/23	23	115.26	11.3	115.58	114.50	11.8	3,391	0.35%
2020/12/22	2	114.75	2	114.50	114.00	0	3,385	0.00%
2020/12/21	8	113.06	8	114.19	114.50	0	3,368	0.00%
2020/12/18	15	113.40	7.2	114.39	115.00	7.8	3,353	0.23%
2020/12/17	4	114.13	3	114.33	115.00	1	3,312	0.03%
2020/12/16	12	112.88	6	113.08	113.50	6	3,279	0.18%
2020/12/15	1.1	113.14	3	113.50	113.00	-1.9	3,202	-0.06%
2020/12/14	0.1	115.50	1	115.00	114.50	-0.9	3,206	-0.03%
2020/12/11	10	113.15	3	114.00	113.50	7	3,216	0.22%
2020/12/10	41	115.11	0	0.00	114.50	41	3,194	1.28%
2020/12/09	10	117.65	7	118.86	118.00	3	3,129	0.10%
2020/12/08	7	115.36	2	115.75	115.50	5	3,043	0.16%
2020/12/07	4	115.63	3	115.67	115.50	1	3,034	0.03%
2020/12/04	3	115.17	0	0.00	116.00	3	3,103	0.10%
2020/12/03	10	116.85	1	117.00	116.00	9	3,132	0.29%
2020/12/02	4	118.63	2	118.50	118.50	2	3,104	0.06%
2020/12/01	19	117.11	3	117.50	117.50	16	3,005	0.53%
2020/11/30	13	117.42	11.2	118.28	116.00	1.8	2,969	0.06%
2020/11/27	7.2	116.21	17	115.74	118.50	-9.8	2,832	-0.35%
2020/11/26	0	0.00	1	110.50	110.50	-1	2,661	-0.04%
2020/11/25	13.3	109.25	0	0.00	109.50	13.3	2,679	0.49%
2020/11/24	0	0.00	2	110.50	110.50	-2	2,683	-0.07%
2020/11/23	0	0.00	0.1	110.00	110.00	-0.1	2,687	0.00%
2020/11/20	10	109.05	0	0.00	109.00	10	2,685	0.37%
2020/11/19	2	109.50	0	110.00	109.00	2	2,701	0.07%
2020/11/18	4	109.13	0	0.00	109.50	4	2,698	0.15%
2020/11/17	5	109.80	0	0.00	109.00	5	2,724	0.18%
2020/11/13	1	109.00	5	109.50	109.00	-4	2,908	-0.14%
2020/11/10	1	111.50	0	0.00	110.00	1	3,035	0.03%
2020/11/09	0	0.00	11	111.59	111.50	-11	3,136	-0.35%
2020/11/06	1	111.00	0	0.00	111.00	1	3,180	0.03%
2020/11/05	0	0.00	1	111.00	111.00	-1	3,252	-0.03%
2020/11/04	1	111.50	1	110.00	111.00	0	3,332	0.00%
2020/11/03	10	111.00	8	110.81	111.00	2	3,342	0.06%
2020/11/02	20.1	108.66	1	109.50	108.00	19.1	3,397	0.56%
2020/10/30	1	112.00	168	112.16	112.50	-167	3,408	-4.90%	大賣/鉅額交易
2020/10/29	3.1	111.00	3	111.33	111.50	0.1	3,486	0.00%
2020/10/27	1	109.50	0	0.00	109.00	1	3,816	0.03%
2020/10/26	0	0.00	1	109.00	108.50	-1	4,074	-0.02%
2020/10/22	13	107.65	0	0.00	107.50	13	4,633	0.28%
2020/10/19	0	0.00	3	109.00	109.00	-3	4,994	-0.06%
2020/10/14	0	0.00	6	109.83	109.50	-6	5,254	-0.11%
2020/10/13	0	0.00	1	110.50	110.00	-1	5,330	-0.02%
2020/10/12	0	0.00	3	110.00	109.00	-3	5,371	-0.06%
2020/10/08	1	107.50	0	0.00	108.00	1	5,393	0.02%
2020/10/07	6	107.42	0	0.00	108.00	6	5,421	0.11%
2020/10/06	6	108.50	0	0.00	108.50	6	5,446	0.11%
2020/10/05	1	110.00	1	108.50	108.50	0	5,553	0.00%
2020/09/30	0	0.00	4	109.63	110.50	-4	5,703	-0.07%
2020/09/28	2	107.75	4	108.50	109.00	-2	6,083	-0.03%
2020/09/25	3	106.33	0	0.00	106.50	3	6,268	0.05%
2020/09/24	1	108.00	10	108.00	108.00	-9	6,330	-0.14%
2020/09/23	0	0.00	2	111.25	110.00	-2	6,449	-0.03%
2020/09/22	0	0.00	5	109.40	109.50	-5	6,470	-0.08%
2020/09/21	1	110.00	0	0.00	109.50	1	6,465	0.02%
2020/09/18	4	111.50	1	111.00	110.50	3	6,494	0.05%
2020/09/17	4	111.88	3	112.17	111.50	1	6,518	0.02%
2020/09/16	2	110.00	2	110.75	110.00	0	6,537	0.00%
2020/09/15	11	110.45	2	110.25	110.00	9	6,572	0.14%
2020/09/14	0	0.00	4	108.50	109.50	-4	6,650	-0.06%
2020/09/11	5	107.10	3	107.00	106.50	2	6,704	0.03%
2020/09/10	1	108.50	3	108.83	108.00	-2	6,723	-0.03%
2020/09/09	12	107.75	5	108.80	108.00	7	6,732	0.10%
2020/09/08	8	106.88	0	0.00	107.00	8	6,659	0.12%
2020/09/07	5	109.40	0	0.00	109.00	5	6,691	0.07%
2020/09/04	2	108.25	4	111.38	112.00	-2	6,741	-0.03%
2020/09/03	3	111.00	3.1	112.53	111.00	-0.1	6,782	0.00%
2020/09/02	2	109.25	6	109.75	110.50	-4	6,778	-0.06%
2020/09/01	9	106.22	10	106.55	107.00	-1	6,804	-0.01%
2020/08/31	7	109.21	1	108.00	108.00	6	6,826	0.09%
2020/08/28	8	108.88	0	0.00	109.00	8	6,852	0.12%
2020/08/27	166	112.28	2	113.00	110.50	164	6,923	2.37%	大買/鉅額交易
2020/08/26	0	0.00	2	111.50	112.00	-2	7,015	-0.03%
2020/08/25	2	110.00	3	111.33	110.50	-1	7,054	-0.01%
2020/08/21	5	109.90	5	111.00	111.00	0	7,138	0.00%
2020/08/20	17	109.21	4	109.63	108.00	13	7,211	0.18%
2020/08/19	22	115.91	0	0.00	114.00	22	7,143	0.31%
2020/08/17	1	119.00	1	120.00	119.00	0	7,120	0.00%
2020/08/14	1	119.00	4	117.00	119.00	-3	7,282	-0.04%
2020/08/13	14	115.36	3	115.00	115.50	11	7,267	0.15%
2020/08/12	12	114.96	10	115.85	117.00	2	7,236	0.03%
2020/08/11	9	116.06	8	116.75	116.00	1	7,231	0.01%
2020/08/10	5	119.30	1	119.50	118.50	4	7,187	0.06%
2020/08/07	1	121.50	1	121.00	122.00	0	7,156	0.00%
2020/08/06	0	0.00	4	123.88	122.00	-4	7,162	-0.06%
2020/08/05	6	121.75	5	122.40	122.50	1	7,121	0.01%
2020/08/04	8.1	121.51	7	122.29	122.00	1.1	7,138	0.01%
2020/08/03	13	124.42	15	123.97	122.50	-2	7,077	-0.03%
2020/07/31	20	127.20	21	128.81	125.00	-1	6,992	-0.01%
2020/07/30	3.1	125.50	12	126.54	125.50	-8.9	6,759	-0.13%
2020/07/29	24	122.50	50.1	122.59	123.50	-26.1	6,553	-0.40%
2020/07/28	14	118.61	26	120.23	117.00	-12	6,255	-0.19%
2020/07/27	2	118.25	23	118.87	117.50	-21	6,152	-0.34%
2020/07/24	7	117.57	22	117.18	116.50	-15	6,124	-0.24%
2020/07/23	4	115.00	4	115.25	115.50	0	6,049	0.00%
2020/07/22	3	111.83	2	112.00	111.50	1	6,241	0.02%
2020/07/21	8	111.88	6	112.83	112.00	2	6,292	0.03%
2020/07/20	0	0.00	6	112.17	113.00	-6	6,253	-0.10%
2020/07/17	1	110.50	1	111.50	111.00	0	6,262	0.00%
2020/07/16	2	110.50	0	0.00	111.00	2	6,285	0.03%
2020/07/15	14	110.14	4	109.50	109.00	10	6,365	0.16%
2020/07/14	2	108.50	1	109.00	109.50	1	6,407	0.02%
2020/07/13	14	108.96	7	109.43	109.50	7	6,406	0.11%
2020/07/10	20	110.85	4	110.50	109.50	16	6,448	0.25%
2020/07/09	9	113.44	12	113.96	113.50	-3	6,441	-0.05%
2020/07/08	19	112.08	3	112.00	112.00	16	6,308	0.25%
2020/07/07	26	117.69	6	117.42	114.00	20	6,256	0.32%
2020/07/06	12	125.67	15	125.47	126.50	-3	6,116	-0.05%
2020/07/03	1	124.00	7	123.79	124.00	-6	6,162	-0.10%
2020/07/02	8	123.19	16	123.75	123.50	-8	6,214	-0.13%
2020/07/01	2	119.75	2	119.50	120.00	0	6,187	0.00%
2020/06/30	3	118.83	6	118.00	118.50	-3	6,219	-0.05%
2020/06/29	2	118.00	3	118.67	118.00	-1	6,267	-0.02%
2020/06/23	1	118.00	20	118.50	119.00	-19	6,376	-0.30%
2020/06/22	0	0.00	5	119.00	119.00	-5	6,365	-0.08%
2020/06/19	25	119.10	2	119.75	119.00	23	6,358	0.36%
2020/06/18	0	0.00	27	115.85	117.50	-27	6,298	-0.43%
2020/06/17	2	114.25	3	114.67	114.00	-1	6,238	-0.02%
2020/06/16	0	0.00	4.2	114.26	114.00	-4.2	6,255	-0.07%
2020/06/15	2	112.75	2	113.25	113.00	0	6,297	0.00%
2020/06/12	14	109.68	9	110.44	113.50	5	6,321	0.08%
2020/06/11	7	112.64	5	114.10	111.50	2	6,301	0.03%
2020/06/10	0	0.00	2	114.50	115.00	-2	6,277	-0.03%
2020/06/09	2	114.00	1	114.00	113.50	1	6,310	0.02%
2020/06/08	3.2	113.53	3	113.83	113.50	0.2	6,311	0.00%
2020/06/05	9	114.06	10	114.20	114.50	-1	6,269	-0.02%
2020/06/04	8	111.81	9	111.39	112.50	-1	6,237	-0.02%
2020/06/03	3	110.00	5	110.30	110.00	-2	6,219	-0.03%
2020/06/02	7	107.21	14	107.61	108.00	-7	6,143	-0.11%
2020/06/01	8	105.06	17	105.09	105.50	-9	6,056	-0.15%
2020/05/29	9	103.61	5	103.40	103.00	4	6,033	0.07%
2020/05/28	4	104.63	4	105.00	104.00	0	6,060	0.00%
2020/05/27	2	104.75	8	104.06	103.50	-6	6,049	-0.10%
2020/05/26	4	102.25	6	102.83	102.50	-2	5,967	-0.03%
2020/05/25	6	101.75	1	102.00	102.50	5	5,956	0.08%
2020/05/22	11	101.77	11	102.86	100.50	0	5,957	0.00%
2020/05/21	10	103.15	14	103.54	104.00	-4	5,881	-0.07%
2020/05/20	6	99.25	14	99.46	99.50	-8	5,688	-0.14%
2020/05/19	2	99.00	3	97.93	97.60	-1	5,639	-0.02%
2020/05/18	6	98.68	11	98.51	98.00	-5	5,578	-0.09%
2020/05/15	8	96.76	1	97.04	97.30	7	5,529	0.13%
2020/05/14	13	97.96	2	98.50	97.20	11	5,498	0.20%
2020/05/13	2	99.20	6	99.03	99.20	-4	5,447	-0.07%
2020/05/12	7	97.91	21	98.00	97.90	-14	5,453	-0.26%
2020/05/11	5	99.36	0	0.00	98.60	5	5,434	0.09%
2020/05/08	7	97.93	23	98.28	98.60	-16	5,336	-0.30%
2020/05/07	11	97.11	5	97.20	97.20	6	5,272	0.11%
2020/05/06	3	97.53	0	0.00	97.50	3	5,227	0.06%
2020/05/05	2	98.35	0	0.00	98.00	2	5,222	0.04%
2020/05/04	8	96.19	17	97.91	97.80	-9	5,199	-0.17%
2020/04/30	6	97.70	11	98.31	98.80	-5	5,175	-0.10%
2020/04/29	7	97.60	6	97.43	97.60	1	5,099	0.02%
2020/04/28	8	97.58	16	97.73	97.50	-8	5,053	-0.16%
2020/04/27	49	98.39	54	98.69	98.00	-5	5,061	-0.10%
2020/04/24	1	94.50	16	94.58	94.00	-15	4,757	-0.32%
2020/04/23	14	93.98	17	94.26	93.90	-3	4,664	-0.06%
2020/04/22	26	91.83	14	92.11	92.00	12	4,604	0.26%
2020/04/21	18	94.54	27	94.60	94.00	-9	4,506	-0.20%
2020/04/20	36	95.11	23	95.38	95.30	13	4,410	0.29%
2020/04/17	21	92.31	115.1	92.12	92.80	-94.1	4,257	-2.21%	大賣/
2020/04/16	22	92.02	1	93.00	91.30	21	4,140	0.51%
2020/04/15	111	92.16	19	92.43	92.00	92	4,123	2.23%	大買/
2020/04/14	12	92.08	3	91.73	91.60	9	4,045	0.22%
2020/04/13	9	89.72	8	89.99	90.00	1	3,958	0.03%
2020/04/10	4	89.88	4	89.40	90.10	0	3,937	0.00%
2020/04/09	17	88.62	6	89.83	88.00	11	3,901	0.28%
2020/04/08	16	89.34	26	90.12	89.20	-10	3,786	-0.26%
2020/04/07	13	82.16	12	82.82	84.40	1	3,556	0.03%
2020/04/06	18	79.66	6	80.07	79.70	12	3,395	0.35%
2020/04/01	7	80.93	4	81.85	81.40	3	3,287	0.09%
2020/03/31	6	79.72	5	79.62	79.00	1	3,217	0.03%
2020/03/30	1	77.40	11	79.10	79.80	-10	3,169	-0.32%
2020/03/27	39	81.99	29	80.80	80.20	10	3,149	0.32%
2020/03/26	11	79.91	10	80.20	80.20	1	3,019	0.03%
2020/03/25	21.1	81.17	20	80.55	79.70	1.1	3,005	0.03%
2020/03/24	5	77.60	5	77.78	77.30	0	2,974	0.00%
2020/03/23	0	0.00	5	74.90	74.80	-5	2,954	-0.17%
2020/03/20	22	74.42	20	75.25	75.00	2	3,015	0.07%
2020/03/19	3	73.23	1	73.00	69.70	2	3,017	0.07%
2020/03/18	16	82.16	17	78.95	77.30	-1	2,966	-0.03%
2020/03/17	38	83.40	40	82.05	82.00	-2	2,931	-0.07%
2020/03/16	11	84.15	18	85.02	84.50	-7	2,909	-0.24%
2020/03/13	18	81.67	17	82.01	82.00	1	2,893	0.03%
2020/03/12	31	91.65	22	89.43	87.90	9	2,830	0.32%
2020/03/11	0	0.00	10	94.40	94.40	-10	2,870	-0.35%
2020/03/10	10	93.30	4	93.13	93.50	6	2,834	0.21%
2020/03/09	24	95.77	0	0.00	95.50	24	2,783	0.86%
2020/03/06	15	98.84	1	99.50	98.20	14	2,744	0.51%
2020/03/05	1	99.90	8	99.58	99.10	-7	2,734	-0.26%
2020/03/04	13	98.33	3	99.00	98.10	10	2,727	0.37%
2020/03/03	3	98.70	15	97.81	100.00	-12	2,706	-0.44%
2020/03/02	32	95.15	20	96.10	95.00	12	2,652	0.45%
2020/02/27	15	99.37	1	98.60	98.20	14	2,634	0.53%
2020/02/26	3	100.83	2	100.00	100.00	1	2,642	0.04%
2020/02/25	8	101.00	1	100.50	100.50	7	2,642	0.26%
2020/02/24	6	103.00	0	0.00	102.50	6	2,626	0.23%
2020/02/21	1	104.00	0	0.00	104.00	1	2,637	0.04%
2020/02/20	9	103.50	1	103.50	103.50	8	2,624	0.30%
2020/02/19	2	104.01	6	105.00	104.00	-4	2,630	-0.15%
2020/02/18	6	104.00	2	105.00	103.50	4	2,620	0.15%
2020/02/17	6	104.00	7	105.14	105.50	-1	2,626	-0.04%
2020/02/14	6	105.50	0	0.00	105.00	6	2,624	0.23%
2020/02/13	5	106.10	2	105.50	105.50	3	2,673	0.11%
2020/02/12	2	104.50	0	0.00	104.50	2	2,641	0.08%
2020/02/10	5	102.50	6	103.50	103.50	-1	2,632	-0.04%
2020/02/07	4	103.50	4	105.00	104.50	0	2,648	0.00%
2020/02/06	5	103.40	4	104.00	105.00	1	2,686	0.04%
2020/02/05	3	103.83	0	0.00	102.00	3	2,700	0.11%
2020/02/04	9	105.67	0	0.00	104.50	9	2,692	0.33%
2020/02/03	5	101.00	5	102.70	105.50	0	2,728	0.00%
2020/01/31	5	105.20	10	105.70	105.00	-5	2,735	-0.18%
2020/01/30	17	104.03	2.3	104.80	103.50	14.7	2,703	0.54%
2020/01/17	1	115.50	0	0.00	115.50	1	3,041	0.03%
2020/01/16	5	115.50	3	115.67	115.00	2	3,189	0.06%
2020/01/14	0	0.00	2	117.00	117.00	-2	3,209	-0.06%
2020/01/13	0	0.00	2	117.25	117.00	-2	3,228	-0.06%
2020/01/10	7	116.29	1	116.00	116.00	6	3,361	0.18%
2020/01/09	10	116.65	1	117.00	117.00	9	3,359	0.27%
2020/01/08	2	116.50	0	0.00	117.00	2	3,348	0.06%
2020/01/07	2	117.50	0	0.00	117.00	2	3,381	0.06%
2020/01/06	1	118.00	0	0.00	118.00	1	3,415	0.03%
2020/01/03	0	0.00	16	119.53	119.50	-16	3,458	-0.46%
2020/01/02	1	120.50	2	121.25	121.50	-1	3,467	-0.03%
2019/12/31	1	120.00	1	120.00	120.00	0	3,462	0.00%
2019/12/27	0	0.00	1	120.50	119.00	-1	3,505	-0.03%
2019/12/26	1	120.00	5	121.50	120.00	-4	3,540	-0.11%
2019/12/25	0	0.00	4	120.50	121.00	-4	3,670	-0.11%
2019/12/24	4	118.75	10	120.00	120.00	-6	3,661	-0.16%
2019/12/23	1	119.00	0	0.00	120.00	1	3,634	0.03%
2019/12/20	3	118.67	0	0.00	119.50	3	3,625	0.08%
2019/12/19	3	119.67	1	120.00	120.00	2	3,624	0.06%
2019/12/18	2	121.00	0	0.00	120.50	2	3,652	0.05%
2019/12/17	0	0.00	8	120.75	121.50	-8	3,704	-0.22%
2019/12/16	2	119.50	4	119.75	119.50	-2	3,627	-0.06%
2019/12/13	0	0.00	1	116.50	116.50	-1	3,621	-0.03%
2019/12/12	1	116.50	0	0.00	116.50	1	3,638	0.03%
2019/12/11	6	116.50	2	117.00	116.00	4	3,705	0.11%
2019/12/10	3	118.00	1	118.00	117.50	2	3,741	0.05%
2019/12/09	3	119.50	10	120.05	119.50	-7	3,895	-0.18%
2019/12/06	5	120.20	4	120.50	121.00	1	3,994	0.03%
2019/12/04	2	117.50	3	117.50	117.00	-1	3,958	-0.03%
2019/12/02	2	116.00	0	0.00	116.50	2	3,953	0.05%
2019/11/29	0	0.00	7	117.50	117.00	-7	3,933	-0.18%
2019/11/28	11	116.59	11	116.50	116.00	0	3,913	0.00%
2019/11/27	1	116.00	0	0.00	117.00	1	3,935	0.03%
2019/11/26	3	116.17	4	116.13	115.50	-1	3,906	-0.03%
2019/11/25	3	116.00	1	116.00	116.00	2	3,865	0.05%
2019/11/22	0	0.00	1	117.50	117.50	-1	3,829	-0.03%
2019/11/21	8	116.88	1	117.00	118.00	7	3,814	0.18%
2019/11/20	3	118.00	2	118.00	118.00	1	3,816	0.03%
2019/11/18	2	120.50	3	120.33	120.50	-1	3,812	-0.03%
2019/11/15	1	118.50	4	118.38	118.50	-3	3,824	-0.08%
2019/11/14	2	117.00	1	117.50	117.00	1	3,834	0.03%
2019/11/12	8	117.31	6	117.67	118.00	2	3,850	0.05%
2019/11/11	3	118.67	0	0.00	118.50	3	3,838	0.08%
2019/11/07	2	119.75	0	0.00	119.00	2	3,889	0.05%
2019/11/06	2	120.50	1	120.50	120.00	1	3,893	0.03%
2019/11/05	2	121.50	3	122.50	120.50	-1	3,891	-0.03%
2019/11/04	5.1	121.61	12	122.00	122.00	-6.9	3,879	-0.18%
2019/11/01	2	121.25	3	120.50	120.50	-1	3,880	-0.03%
2019/10/31	11	121.00	5	122.00	121.00	6	3,924	0.15%
2019/10/30	7	120.36	1	120.50	119.00	6	3,888	0.15%
2019/10/29	3	118.67	3	118.17	118.50	0	3,871	0.00%
2019/10/28	7	118.07	5	118.40	118.00	2	3,876	0.05%
2019/10/25	22	120.36	6	123.25	119.00	16	3,854	0.42%
2019/10/24	12	122.50	17	121.38	123.50	-5	3,589	-0.14%
2019/10/23	11	119.91	0	0.00	119.00	11	3,472	0.32%
2019/10/22	0	0.00	1	118.00	118.00	-1	3,488	-0.03%
2019/10/21	6	119.75	5	118.00	118.00	1	3,569	0.03%
2019/10/18	3	119.33	8	118.94	119.50	-5	3,578	-0.14%
2019/10/17	4	115.88	0	0.00	116.00	4	3,502	0.11%
2019/10/16	1	115.00	0	0.00	115.50	1	3,533	0.03%
2019/10/15	2.1	116.52	0	0.00	116.50	2.1	3,551	0.06%
2019/10/14	9	118.06	0	0.00	117.50	9	3,589	0.25%
2019/10/09	5	119.20	2	118.75	118.50	3	3,605	0.08%
2019/10/08	0	0.00	3	120.83	121.00	-3	3,769	-0.08%
2019/10/07	0	0.00	6	123.08	123.50	-6	4,009	-0.15%
2019/10/04	2	123.00	0	0.00	122.00	2	4,054	0.05%
2019/10/03	2	121.50	0	0.00	122.00	2	4,070	0.05%
2019/10/02	2	119.00	2	122.00	122.00	0	4,059	0.00%
2019/10/01	6	123.42	3	123.50	119.50	3	4,014	0.07%
2019/09/27	2	119.00	1	119.00	118.50	1	3,872	0.03%
2019/09/26	0	0.00	1	122.00	120.50	-1	3,880	-0.03%
2019/09/25	1.2	121.42	0	0.00	121.00	1.2	3,911	0.03%
2019/09/24	1	122.50	0	0.00	121.50	1	4,001	0.02%
2019/09/23	0	0.00	8	120.75	122.00	-8	4,035	-0.20%
2019/09/20	4	120.25	6	123.25	118.50	-2	4,023	-0.05%
2019/09/19	3	123.33	2	122.25	123.00	1	3,976	0.03%
2019/09/18	1	125.50	12	125.92	124.00	-11	3,998	-0.28%
2019/09/17	2	127.00	0	0.00	127.00	2	3,962	0.05%
2019/09/16	8.1	124.77	17	123.50	127.00	-8.9	3,935	-0.23%
2019/09/12	4	124.63	6	125.25	124.50	-2	3,855	-0.05%
2019/09/11	27	122.54	24	122.71	124.50	3	3,780	0.08%
2019/09/10	17	117.06	12	117.96	119.00	5	3,582	0.14%
2019/09/09	1	111.50	0	0.00	112.50	1	3,462	0.03%
2019/09/06	2	112.75	1	113.00	112.50	1	3,439	0.03%
2019/09/05	5	115.60	0	0.00	115.00	5	3,418	0.15%
2019/09/04	1	115.50	0	0.00	115.00	1	3,422	0.03%
2019/09/02	0	0.00	1	115.00	115.00	-1	3,454	-0.03%
2019/08/30	2	115.00	0	0.00	113.50	2	3,481	0.06%
2019/08/29	1	114.50	0	0.00	114.50	1	3,458	0.03%
2019/08/28	0	0.00	1	114.50	115.50	-1	3,465	-0.03%
2019/08/27	3	114.50	0	0.00	114.00	3	3,479	0.09%
2019/08/26	1	114.00	0	0.00	113.50	1	3,497	0.03%
2019/08/23	4	115.75	0	0.00	116.00	4	3,509	0.11%
2019/08/22	12	117.08	0	0.00	117.50	12	3,516	0.34%
2019/08/21	2	118.25	0	0.00	118.50	2	3,510	0.06%
2019/08/20	0	0.00	2	118.50	119.00	-2	3,533	-0.06%
2019/08/19	3	118.17	0	0.00	117.50	3	3,538	0.08%
2019/08/16	7	117.36	0	0.00	117.50	7	3,547	0.20%
2019/08/15	1	117.00	0	0.00	119.00	1	3,541	0.03%
2019/08/14	1	120.50	1	119.00	119.00	0	3,568	0.00%
2019/08/13	7	115.86	3	116.00	117.00	4	3,541	0.11%
2019/08/12	4	117.75	1	118.00	117.00	3	3,568	0.08%
2019/08/08	2	118.50	5	119.20	120.00	-3	3,530	-0.08%
2019/08/07	0	0.00	2	118.50	117.50	-2	3,566	-0.06%
2019/08/06	2	115.00	0	0.00	118.00	2	3,595	0.06%
2019/08/05	1	117.50	0	0.00	118.00	1	3,606	0.03%
2019/08/02	8	119.94	7	120.64	119.50	1	3,579	0.03%
2019/08/01	2	124.50	6	125.00	124.50	-4	3,554	-0.11%
2019/07/31	7	123.36	1	124.00	123.00	6	3,572	0.17%
2019/07/30	4	123.50	1	122.50	124.00	3	3,572	0.08%
2019/07/29	6	124.83	9	124.94	125.00	-3	3,584	-0.08%
2019/07/26	8	124.56	6	124.25	122.00	2	3,557	0.06%
2019/07/24	0	0.00	46	121.45	123.00	-46	3,429	-1.34%
2019/07/23	60	120.30	20	121.18	123.00	40	3,455	1.16%
2019/07/22	0	0.00	2	119.50	118.50	-2	3,615	-0.06%
2019/07/19	1	116.50	1	119.00	116.00	0	3,760	0.00%
2019/07/18	7	117.14	0	0.00	118.00	7	3,728	0.19%
2019/07/17	0	0.00	7	119.29	119.00	-7	3,713	-0.19%
2019/07/16	8	117.56	4	117.50	117.00	4	3,699	0.11%
2019/07/15	1	117.50	6	120.00	122.00	-5	3,619	-0.14%
2019/07/12	49	117.24	51	119.75	119.50	-2	3,585	-0.06%
2019/07/11	9	115.67	34	114.00	116.00	-25	3,414	-0.73%
2019/07/10	0	0.00	3.2	104.53	105.50	-3.2	3,204	-0.10%
2019/07/09	1	102.00	5	102.40	102.50	-4	3,156	-0.13%
2019/07/08	1	101.50	2	101.25	100.50	-1	3,137	-0.03%
2019/07/04	1.1	100.00	4	99.80	99.80	-2.9	3,201	-0.09%
2019/07/03	1	100.00	5	100.50	100.50	-4	3,320	-0.12%
2019/07/02	2	99.25	0	0.00	99.50	2	3,390	0.06%
2019/07/01	6	99.58	5	100.00	100.00	1	3,427	0.03%
2019/06/28	7	104.43	7	104.36	104.00	0	3,351	0.00%
2019/06/27	3	104.17	0	0.00	104.50	3	3,322	0.09%
2019/06/24	1	104.50	1	104.50	103.50	0	3,311	0.00%
2019/06/21	1	103.00	0	0.00	103.50	1	3,312	0.03%
2019/06/20	5	102.50	0	0.00	102.50	5	3,325	0.15%
2019/06/19	0	0.00	5	102.00	103.00	-5	3,367	-0.15%
2019/06/17	1	100.00	0	0.00	99.00	1	3,428	0.03%
2019/06/14	0	0.00	1	99.60	99.40	-1	3,515	-0.03%
2019/06/13	1	101.00	0	0.00	99.20	1	3,545	0.03%
2019/06/12	2	101.75	2	101.25	101.00	0	3,646	0.00%
2019/06/11	1	101.50	1	101.00	101.00	0	3,688	0.00%
2019/06/10	1	98.90	1	100.00	102.00	0	3,714	0.00%
2019/06/06	2	97.65	1	97.50	97.20	1	3,729	0.03%
2019/06/05	2	99.85	1	99.50	99.40	1	3,741	0.03%
2019/06/04	1	98.80	0	0.00	98.30	1	3,772	0.03%
2019/06/03	3	99.37	1	98.70	99.00	2	3,789	0.05%
2019/05/31	2	99.95	2	100.50	100.00	0	3,813	0.00%
2019/05/30	1	100.00	0	0.00	99.40	1	3,862	0.03%
2019/05/29	8	99.39	3.2	100.94	99.60	4.8	3,963	0.12%
2019/05/27	0	0.00	3	98.10	100.50	-3	4,004	-0.07%
2019/05/24	2	99.75	2	99.15	99.00	0	4,022	0.00%
2019/05/23	1	102.50	1	103.50	103.00	0	4,050	0.00%
2019/05/22	2	105.00	3	105.00	104.50	-1	4,046	-0.02%
2019/05/21	1	104.50	1	102.00	104.00	0	4,069	0.00%
2019/05/17	1	101.50	2	102.00	99.20	-1	4,095	-0.02%
2019/05/15	1	101.50	2	102.00	102.00	-1	4,181	-0.02%
2019/05/14	2	97.25	2	98.60	98.50	0	4,310	0.00%
2019/05/13	11	100.45	0	0.00	99.80	11	4,484	0.25%
2019/05/10	8	103.63	5	103.50	101.50	3	4,507	0.07%
2019/05/09	7	105.50	13	104.65	103.50	-6	4,543	-0.13%
2019/05/08	1	102.00	3	105.00	105.00	-2	4,552	-0.04%
2019/05/06	2	101.00	0	0.00	101.50	2	4,619	0.04%
2019/05/03	3	104.00	0	0.00	104.00	3	4,600	0.07%
2019/05/02	0	0.00	4	104.50	105.00	-4	4,584	-0.09%
2019/04/29	12	101.08	6	103.42	105.00	6	4,614	0.13%
2019/04/26	15	104.40	53	104.28	103.00	-38	4,594	-0.83%
2019/04/25	112.1	109.94	62.1	110.97	111.50	50	4,696	1.06%	大買/
2019/04/24	2	105.25	1	106.50	106.50	1	4,559	0.02%
2019/04/23	3	105.33	1	106.00	107.00	2	4,623	0.04%
2019/04/22	1	105.50	2	106.00	105.00	-1	4,623	-0.02%
2019/04/19	0	0.00	1	103.00	103.00	-1	4,700	-0.02%
2019/04/18	8	102.38	3	102.67	102.00	5	4,868	0.10%
2019/04/17	3	104.83	0	0.00	104.50	3	4,883	0.06%
2019/04/16	3	107.83	3	107.67	107.50	0	4,856	0.00%
2019/04/15	5	104.10	2	105.00	105.00	3	4,829	0.06%
2019/04/12	0	0.00	1	104.50	104.50	-1	4,847	-0.02%
2019/04/11	0	0.00	1	104.00	103.00	-1	4,844	-0.02%
2019/04/10	0	0.00	1	106.00	105.50	-1	4,838	-0.02%
2019/04/09	7.1	108.27	16.1	107.68	107.00	-9	4,806	-0.19%
2019/04/08	4.1	105.10	17.1	104.03	104.00	-13	4,728	-0.28%
2019/04/03	21.1	101.47	3.1	100.42	101.00	18	4,651	0.39%
2019/04/02	1	98.50	2	99.20	98.80	-1	4,645	-0.02%
2019/03/29	1	98.60	1	98.20	98.60	0	4,652	0.00%
2019/03/28	2.1	99.06	2	99.00	97.60	0.1	4,754	0.00%
2019/03/27	7.1	98.63	3	98.70	99.10	4.1	4,905	0.08%
2019/03/26	4	97.78	1	98.40	97.70	3	5,061	0.06%
2019/03/25	1	96.11	0	0.00	96.30	1	5,218	0.02%
2019/03/22	2	97.75	0	0.00	97.00	2	5,219	0.04%
2019/03/21	2	99.55	0	0.00	98.90	2	5,238	0.04%
2019/03/20	0	0.00	2	100.75	99.60	-2	5,353	-0.04%
2019/03/19	3	99.90	3	101.23	99.50	0	5,353	0.00%
2019/03/18	3.1	96.77	3.1	97.55	98.30	0	5,316	0.00%
2019/03/15	8	99.10	10	99.56	96.70	-2	5,360	-0.04%
2019/03/13	0	0.00	2	96.20	95.60	-2	5,239	-0.04%
2019/03/12	3	95.67	6	95.93	94.40	-3	5,221	-0.06%
2019/03/11	5	95.36	2	95.40	95.00	3	5,256	0.06%
2019/03/07	0	0.00	1	95.20	94.80	-1	5,425	-0.02%
2019/03/06	3	94.63	1	95.70	94.30	2	5,493	0.04%
2019/03/05	5	95.10	5	95.32	95.50	0	5,542	0.00%
2019/03/04	1	96.10	1	95.60	93.10	0	5,578	0.00%
2019/02/26	10	92.15	1	92.80	92.10	9	5,591	0.16%
2019/02/25	1	91.80	2.1	91.82	92.30	-1.1	5,705	-0.02%
2019/02/22	11	91.88	2	91.70	91.80	9	5,868	0.15%
2019/02/20	1	94.60	0	0.00	94.00	1	6,036	0.02%
2019/02/19	0	0.00	1	95.50	94.80	-1	6,108	-0.02%
2019/02/18	3	94.97	3	96.60	94.80	0	6,322	0.00%
2019/02/15	4.1	95.92	7.1	95.67	96.10	-3	6,336	-0.05%
2019/02/14	0	0.00	2	93.20	94.00	-2	6,321	-0.03%
2019/02/13	2.1	92.53	0.2	93.00	93.00	1.9	6,450	0.03%
2019/02/12	38	96.21	50	96.12	97.40	-12	6,428	-0.19%
2019/02/11	1	88.90	8	88.95	89.00	-7	6,464	-0.11%
2019/01/30	1	87.10	6	86.97	87.10	-5	6,542	-0.08%
2019/01/29	2	86.25	6	86.18	86.30	-4	6,842	-0.06%
2019/01/28	4	85.35	1	84.90	84.70	3	6,971	0.04%
2019/01/25	3.1	85.30	8	84.70	86.00	-5	7,088	-0.07%
2019/01/23	1	81.90	13	82.42	82.90	-12	7,679	-0.16%
2019/01/22	3	82.10	4	82.00	81.60	-1	8,051	-0.01%
2019/01/21	16	82.26	11	82.44	82.00	5	8,234	0.06%
2019/01/18	13	81.85	13	82.57	82.60	0	8,624	0.00%
2019/01/17	90	83.36	73	83.52	82.50	17	8,731	0.19%
2019/01/16	6	88.15	7	89.44	88.80	-1	8,568	-0.01%
2019/01/15	3	87.80	11	88.28	88.40	-8	8,998	-0.09%
2019/01/14	2	86.10	0	0.00	85.40	2	9,202	0.02%
2019/01/11	5	86.72	11	86.84	86.90	-6	9,299	-0.06%
2019/01/10	14	87.73	27	87.09	88.20	-13	9,206	-0.14%
2019/01/09	11	84.45	13	83.83	82.30	-2	9,039	-0.02%
2019/01/08	2	81.75	0	0.00	83.20	2	8,993	0.02%
2019/01/04	2	81.00	0	0.00	81.00	2	8,956	0.02%
2019/01/03	6	82.50	6	82.43	82.50	0	8,977	0.00%
2019/01/02	2	82.60	0	0.00	82.10	2	8,972	0.02%
2018/12/28	0	0.00	1	84.00	84.50	-1	8,952	-0.01%
2018/12/27	2	84.10	3	83.40	84.40	-1	8,992	-0.01%
2018/12/25	1	82.60	1	82.30	81.00	0	8,955	0.00%
2018/12/24	0	0.00	1	84.90	83.00	-1	8,916	-0.01%
2018/12/22	1	84.70	1	84.10	85.00	0	8,893	0.00%
2018/12/21	3	86.03	1	85.50	85.00	2	8,909	0.02%
2018/12/20	2.1	87.01	6.1	86.99	87.50	-4	8,796	-0.05%
2018/12/19	13	85.77	15	85.37	86.00	-2	8,697	-0.02%
2018/12/18	4	80.65	3	81.17	79.20	1	8,518	0.01%
2018/12/17	0	0.00	2	83.75	83.50	-2	8,354	-0.02%
2018/12/14	19	83.06	1	82.80	82.50	18	8,351	0.22%
2018/12/13	12	86.66	12	86.57	85.90	0	8,310	0.00%
2018/12/12	0	0.00	13	84.58	84.70	-13	8,195	-0.16%
2018/12/11	7	81.87	2	81.30	83.00	5	8,215	0.06%
2018/12/10	2	82.90	11	84.01	83.30	-9	8,175	-0.11%
2018/12/06	6	82.72	3	82.13	82.10	3	8,184	0.04%
2018/12/05	2	83.75	1	83.60	83.50	1	8,173	0.01%
2018/12/04	10	84.77	10	86.39	85.40	0	8,191	0.00%
2018/12/03	1	85.70	8	85.59	85.50	-7	8,152	-0.09%
2018/11/30	2	83.50	8	83.04	84.30	-6	8,070	-0.07%
2018/11/29	3	81.83	3	82.03	80.80	0	7,997	0.00%
2018/11/28	8	80.50	2	80.20	80.60	6	7,949	0.08%
2018/11/27	3	80.37	1	81.50	82.10	2	7,878	0.03%
2018/11/26	3	78.97	4	79.15	79.90	-1	7,804	-0.01%
2018/11/23	6	76.85	10	76.88	76.70	-4	7,802	-0.05%
2018/11/22	6	79.90	0	0.00	77.50	6	7,711	0.08%
2018/11/21	4	77.98	4	81.28	82.40	0	7,585	0.00%
2018/11/20	24	83.02	8	81.14	80.10	16	7,370	0.22%
2018/11/19	5	86.14	2	86.50	86.50	3	7,170	0.04%
2018/11/16	9	85.64	9	86.27	87.00	0	7,112	0.00%
2018/11/15	10.1	85.13	29.1	85.38	86.00	-19	7,004	-0.27%
2018/11/14	7	83.19	5	82.70	82.70	2	6,800	0.03%
2018/11/13	1	82.40	1	84.70	84.70	0	6,745	0.00%
2018/11/12	9	82.88	13	83.82	84.40	-4	6,687	-0.06%
2018/11/09	1.1	82.86	5.1	82.73	83.80	-4	6,551	-0.06%
2018/11/08	8	81.91	10	83.17	81.50	-2	6,402	-0.03%
2018/11/07	0	0.00	4	80.90	81.40	-4	6,148	-0.07%
2018/11/06	12	80.37	20	80.86	80.30	-8	6,044	-0.13%
2018/11/05	16	80.39	2	82.00	78.30	14	5,695	0.25%
2018/11/02	3	80.73	6	81.37	81.30	-3	5,536	-0.05%
2018/11/01	22	82.45	30	81.53	80.40	-8	5,439	-0.15%
2018/10/31	28	80.28	23	80.10	80.90	5	5,060	0.10%
2018/10/30	14.1	77.08	22.1	78.71	80.30	-8	4,866	-0.16%
2018/10/29	1	72.50	11	75.12	76.40	-10	4,611	-0.22%
2018/10/26	56	75.88	46	74.10	73.30	10	4,463	0.22%
2018/10/25	3	74.43	11	74.47	75.10	-8	4,117	-0.19%
2018/10/24	13	74.75	13	74.05	74.40	0	4,047	0.00%
2018/10/23	31	73.80	50	74.14	74.50	-19	4,142	-0.46%
2018/10/22	10	71.74	13	71.25	71.50	-3	4,070	-0.07%
2018/10/19	5	66.90	15	66.94	67.70	-10	3,798	-0.26%
2018/10/17	1	63.00	0	0.00	62.20	1	3,831	0.03%
2018/10/05	3	65.03	1	64.00	65.30	2	4,046	0.05%
2018/10/04	0	0.00	3	67.37	67.60	-3	4,033	-0.07%
2018/09/27	0	0.00	3	68.10	68.50	-3	3,977	-0.08%
2018/09/26	1	69.20	7	68.40	68.10	-6	3,959	-0.15%
2018/09/18	12	68.65	12	69.02	67.70	0	3,842	0.00%
2018/09/17	1	68.90	5	69.24	69.20	-4	3,805	-0.11%
2018/09/13	3	67.60	6	67.93	68.00	-3	3,724	-0.08%
2018/09/12	1	65.60	3	65.57	66.20	-2	3,664	-0.05%
2018/09/11	3	64.57	1	65.70	64.40	2	3,644	0.05%
2018/09/10	2	64.00	1	64.20	63.50	1	3,629	0.03%
2018/09/07	0	0.00	2	66.00	65.70	-2	3,609	-0.06%
2018/09/06	0	0.00	1	67.00	67.00	-1	3,582	-0.03%
2018/09/05	4	68.18	1	68.10	67.60	3	3,585	0.08%
2018/08/31	0	0.00	4	68.20	67.50	-4	3,607	-0.11%
2018/08/30	4	67.45	6	67.80	67.60	-2	3,608	-0.06%
2018/08/29	4	66.33	0	0.00	66.60	4	3,593	0.11%
2018/08/28	2	66.30	0	0.00	66.30	2	3,665	0.05%
2018/08/27	0	0.00	7	65.60	65.60	-7	3,685	-0.19%
2018/08/24	0	0.00	2	65.00	64.90	-2	3,707	-0.05%
2018/08/21	0	0.00	1	64.80	65.40	-1	3,759	-0.03%
2018/08/20	1	63.60	1	64.80	63.70	0	3,776	0.00%
2018/08/16	0	0.00	5	66.50	66.30	-5	3,762	-0.13%
2018/08/14	0	0.00	1	66.60	66.80	-1	3,747	-0.03%
2018/08/13	2	65.00	0	0.00	65.80	2	3,780	0.05%
2018/08/10	1	67.50	1	68.00	67.40	0	3,739	0.00%
2018/08/09	2	67.40	1	67.40	67.50	1	3,741	0.03%
2018/08/07	1	66.70	2	67.90	67.90	-1	3,715	-0.03%
2018/08/06	1	67.00	14	67.17	67.50	-13	3,689	-0.35%
2018/08/03	11	66.19	9	65.63	66.70	2	3,616	0.06%
2018/08/02	5	65.30	8	64.63	64.20	-3	3,518	-0.09%
2018/08/01	17	65.35	11	65.94	64.50	6	3,507	0.17%
2018/07/31	3	64.40	4	64.78	64.60	-1	3,489	-0.03%
2018/07/30	10	65.10	10	65.32	65.00	0	3,424	0.00%
2018/07/27	15	64.12	19	64.13	64.30	-4	3,195	-0.13%
2018/07/25	0	0.00	1	58.50	58.70	-1	2,913	-0.03%
2018/07/23	0	0.00	2	62.20	62.10	-2	3,055	-0.07%
2018/07/20	2	61.20	0	0.00	61.40	2	3,033	0.07%
2018/07/18	1	61.00	1	60.80	61.50	0	3,086	0.00%
2018/07/17	1	59.60	0	0.00	59.70	1	3,056	0.03%
2018/07/16	6	59.53	1	59.90	59.30	5	3,064	0.16%
2018/07/13	2	59.20	1	59.50	59.50	1	3,057	0.03%
2018/07/06	3	60.00	0	0.00	59.80	3	3,142	0.10%
2018/07/03	1	60.60	9	61.19	60.50	-8	3,243	-0.25%
2018/06/28	2	59.90	0	0.00	59.80	2	3,245	0.06%
2018/06/27	1	60.30	0	0.00	60.20	1	3,269	0.03%
2018/06/26	5	60.26	0	0.00	60.30	5	3,328	0.15%
2018/06/25	0	0.00	0	60.90	60.70	0	3,451	0.00%
2018/06/22	1	60.90	0	0.00	60.80	1	3,469	0.03%
2018/06/21	1	61.20	0	0.00	61.20	1	3,476	0.03%
2018/06/20	0	0.00	3	61.00	61.00	-3	3,518	-0.09%
2018/06/15	3	62.40	1	62.30	62.10	2	3,582	0.06%
2018/06/14	0	0.00	2	62.80	62.10	-2	3,609	-0.06%
2018/06/12	1	62.30	1	62.30	62.50	0	3,885	0.00%
2018/06/11	2	63.60	1	64.20	62.50	1	3,912	0.03%
2018/06/08	0	0.00	4	65.75	65.60	-4	3,923	-0.10%
2018/06/07	2	65.40	3	65.57	66.20	-1	3,944	-0.03%
2018/06/06	1	65.50	0	0.00	65.70	1	3,970	0.03%
2018/06/05	10	64.45	0	0.00	65.10	10	3,999	0.25%
2018/06/04	3	62.90	1	63.10	63.00	2	3,946	0.05%
2018/06/01	0	0.00	1	62.40	62.20	-1	3,960	-0.03%
2018/05/31	2	62.40	0	0.00	62.80	2	4,029	0.05%
2018/05/30	3	62.27	1	62.10	62.10	2	4,152	0.05%
2018/05/24	1	62.20	0	0.00	62.10	1	4,657	0.02%
2018/05/21	4	62.87	2	62.10	61.90	2	5,091	0.04%
2018/05/17	1.5	61.57	0	0.00	61.50	1.5	5,155	0.03%
2018/05/15	0	0.00	2	62.90	61.00	-2	5,329	-0.04%
2018/05/14	2	62.40	2	62.65	62.70	0	5,479	0.00%
2018/05/10	3	62.30	1	62.00	61.50	2	5,653	0.04%
2018/05/09	1	61.20	0	0.00	61.10	1	5,666	0.02%
2018/05/08	4	61.00	0	0.00	60.90	4	5,634	0.07%
2018/05/04	2	59.85	2	59.90	59.70	0	5,704	0.00%
2018/05/03	2	60.65	2	61.45	60.20	0	5,679	0.00%
2018/05/02	2	62.05	2	62.15	62.40	0	5,674	0.00%
2018/04/30	8	62.14	0	0.00	61.60	8	5,668	0.14%
2018/04/27	28	63.87	21	64.11	63.80	7	5,593	0.13%
2018/04/26	1	67.70	0	0.00	66.20	1	5,488	0.02%
2018/04/25	3	68.33	0	0.00	69.80	3	5,500	0.05%
2018/04/23	8	72.24	0	0.00	71.70	8	5,556	0.14%
2018/04/20	0	0.00	3	73.70	73.20	-3	5,612	-0.05%
2018/04/17	2	72.35	0	0.00	71.30	2	5,666	0.04%
2018/04/16	1	73.00	0	0.00	73.00	1	5,591	0.02%
2018/04/13	0	0.00	1	73.50	72.60	-1	5,599	-0.02%
2018/04/10	0	0.00	3	73.17	73.40	-3	5,586	-0.05%
2018/04/09	4	71.53	2	72.10	71.20	2	5,572	0.04%
2018/04/03	2	72.40	0	0.00	72.30	2	5,579	0.04%
2018/04/02	3	72.50	1	72.70	72.80	2	5,592	0.04%
2018/03/31	3	71.70	0	0.00	71.90	3	5,620	0.05%
2018/03/30	6	71.93	6	71.48	71.50	0	5,640	0.00%
2018/03/29	11	71.74	0	0.00	71.50	11	5,633	0.20%
2018/03/28	6	72.35	5	72.68	72.10	1	5,575	0.02%
2018/03/27	10	76.60	10	76.48	75.70	0	5,449	0.00%
2018/03/23	1.5	75.37	7	75.00	75.80	-5.5	5,507	-0.10%
2018/03/22	1	77.70	4	77.90	77.10	-3	5,538	-0.05%
2018/03/21	10	77.59	6	77.82	77.40	4	5,694	0.07%
2018/03/20	4	77.70	0	0.00	77.50	4	5,887	0.07%
2018/03/19	10	78.80	0	0.00	78.60	10	6,434	0.16%
2018/03/16	5	76.80	1	78.70	76.60	4	6,840	0.06%
2018/03/15	1	76.50	0	0.00	76.10	1	6,663	0.02%
2018/03/14	8	77.70	7	77.21	77.30	1	6,648	0.02%
2018/03/13	1	78.30	1	78.30	78.30	0	6,606	0.00%
2018/03/09	0	0.00	14	77.36	78.10	-14	6,590	-0.21%
2018/03/08	3	79.17	0	0.00	78.50	3	6,547	0.05%
2018/03/06	7	77.67	5	77.82	78.50	2	6,572	0.03%
2018/03/05	10	79.93	5	79.80	78.50	5	6,523	0.08%
2018/03/02	1	81.00	0	0.00	81.60	1	6,385	0.02%
2018/03/01	1	82.60	2	82.75	82.80	-1	6,348	-0.02%
2018/02/27	22.1	84.65	27.1	83.84	82.50	-5	6,284	-0.08%
2018/02/26	24	82.90	23	82.87	82.20	1	6,119	0.02%
2018/02/23	6	79.90	12	80.12	80.20	-6	5,848	-0.10%
2018/02/22	4	77.20	53	77.03	77.50	-49	5,672	-0.86%
2018/02/21	58.1	76.47	21	76.66	77.40	37.1	5,655	0.66%
2018/02/12	5	74.70	0	0.00	73.50	5	5,549	0.09%
2018/02/09	21	73.18	34	73.04	74.80	-13	5,529	-0.24%
2018/02/08	2	73.50	1	75.80	73.50	1	5,512	0.02%
2018/02/07	2	74.25	4	75.23	74.50	-2	5,498	-0.04%
2018/02/06	13	73.99	4	71.45	71.10	9	5,467	0.16%
2018/02/05	12	76.62	20	76.40	77.00	-8	5,337	-0.15%
2018/02/01	2	74.50	1	74.80	74.50	1	5,215	0.02%
2018/01/31	1	73.70	4	74.05	74.00	-3	5,244	-0.06%
2018/01/30	3	74.70	7	74.33	73.40	-4	5,322	-0.08%
2018/01/29	5	73.54	14	74.53	75.00	-9	5,321	-0.17%
2018/01/26	0	0.00	1	72.50	72.60	-1	5,238	-0.02%
2018/01/25	2	74.25	2	74.20	73.50	0	5,308	0.00%
2018/01/24	3	74.33	3	74.57	74.80	0	5,382	0.00%
2018/01/23	0	0.00	4	75.50	73.50	-4	5,461	-0.07%
2018/01/22	0	0.00	2	73.80	74.60	-2	5,675	-0.04%
2018/01/19	2	72.90	6	73.22	73.70	-4	5,866	-0.07%
2018/01/18	1	73.30	5	73.08	73.20	-4	5,858	-0.07%
2018/01/17	2	71.70	7	71.96	72.00	-5	5,797	-0.09%
2018/01/16	1	71.40	2	71.35	71.20	-1	5,761	-0.02%
2018/01/15	1	69.60	2	70.20	69.80	-1	5,784	-0.02%
2018/01/12	16	70.24	15	70.43	70.20	1	5,818	0.02%
2018/01/11	0	0.00	1	69.00	70.00	-1	5,762	-0.02%
2018/01/10	2	68.00	0	0.00	68.00	2	5,746	0.03%
2018/01/08	0	0.00	10	70.40	70.30	-10	5,717	-0.17%
2018/01/05	0	0.00	1	70.80	70.30	-1	5,715	-0.02%
2018/01/04	1	69.70	0	0.00	70.30	1	5,702	0.02%
2018/01/03	12	69.98	0	0.00	69.80	12	5,736	0.21%
2018/01/02	1	70.10	0	0.00	70.00	1	5,764	0.02%