旺矽 (6223)-新光-新竹券商分點個股進出

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

旺矽

(6223)

可現股當沖

股價
509.0
漲跌
▲39.0
漲幅
+8.30%
成交量
9,883張
產業
上櫃半導體類股
653人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

旺矽 (6223)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	41.1	491.45	53.6	501.08	509.00	-12.5	4,016	-0.31%
2024/05/23	13.4	474.59	11.3	475.19	470.00	2	3,919	0.05%
2024/05/22	19.1	469.31	27.3	465.36	477.00	-8.2	3,910	-0.21%
2024/05/21	9	439.33	18	441.84	443.50	-9	3,937	-0.23%
2024/05/20	15	435.83	8	435.88	426.50	7	4,002	0.18%
2024/05/17	4	434.12	6	436.42	440.00	-2	3,967	-0.05%
2024/05/16	6.6	433.45	8.1	434.31	434.50	-1.4	3,983	-0.04%
2024/05/15	16.2	436.97	9.2	428.23	424.00	6.9	4,007	0.17%
2024/05/14	9.4	428.64	11.2	430.75	436.00	-1.8	4,046	-0.04%
2024/05/13	10.1	429.83	10	431.50	429.00	0.1	4,014	0.00%
2024/05/10	25.2	439.34	11	439.95	430.50	14.2	4,014	0.35%
2024/05/09	28	441.57	43.8	445.61	447.50	-15.7	3,968	-0.40%
2024/05/08	12.3	420.40	12.4	420.45	425.00	-0.2	3,899	0.00%
2024/05/07	22.9	409.74	23.3	411.74	412.00	-0.4	3,865	-0.01%
2024/05/06	13	412.75	11.3	409.22	398.00	1.7	3,823	0.05%
2024/05/03	15.7	423.20	11.3	422.54	406.50	4.4	3,771	0.12%
2024/05/02	16.3	433.95	5	433.30	427.50	11.3	3,736	0.30%
2024/04/30	20.4	440.36	24	437.98	443.00	-3.7	3,719	-0.10%
2024/04/29	10.2	426.95	8.4	429.52	431.00	1.8	3,637	0.05%
2024/04/26	16.2	404.37	21.9	404.52	402.00	-5.8	3,591	-0.16%
2024/04/25	6.6	387.85	2.3	381.52	381.00	4.3	3,604	0.12%
2024/04/24	8.3	400.72	17.6	402.50	402.50	-9.3	3,615	-0.26%
2024/04/23	12.1	385.93	10.5	384.56	386.00	1.6	3,577	0.05%
2024/04/22	16.8	378.46	9.6	375.46	368.50	7.2	3,573	0.20%
2024/04/19	9.4	399.74	12.5	393.93	397.50	-3.1	3,606	-0.08%
2024/04/18	24.4	402.68	16.1	404.70	393.50	8.3	3,626	0.23%
2024/04/17	11	399.95	8.3	404.08	414.00	2.7	3,632	0.07%
2024/04/16	14.4	377.15	8.3	377.56	376.50	6.1	3,740	0.16%
2024/04/15	9.2	405.21	18.6	398.81	390.50	-9.4	3,875	-0.24%
2024/04/12	9	387.83	17.7	399.88	408.00	-8.7	3,809	-0.23%
2024/04/11	7.7	347.42	9.6	357.04	371.00	-1.9	3,735	-0.05%
2024/04/10	7.1	341.62	12.4	342.72	337.50	-5.3	3,738	-0.14%
2024/04/09	5.1	332.39	10.3	337.03	325.00	-5.3	3,756	-0.14%
2024/04/08	2.5	321.36	2.1	322.67	324.00	0.4	3,908	0.01%
2024/04/03	7.2	328.10	6	326.25	324.00	1.1	3,918	0.03%
2024/04/02	3.5	323.33	6	330.58	327.00	-2.5	3,928	-0.06%
2024/04/01	4.1	318.64	6.7	321.37	321.00	-2.6	3,891	-0.07%
2024/03/29	0	0.00	0.1	309.50	312.00	-0.1	3,872	0.00%
2024/03/28	2	306.74	2	306.50	304.50	0	3,889	0.00%
2024/03/27	0	0.00	2.6	311.37	309.00	-2.6	3,883	-0.07%
2024/03/26	3	311.33	3	311.50	307.00	0	3,882	0.00%
2024/03/25	5.2	313.47	7	315.71	310.00	-1.9	3,910	-0.05%
2024/03/22	1.2	312.42	1	314.50	313.00	0.2	3,915	0.01%
2024/03/21	9.7	314.72	1	312.50	311.00	8.7	3,914	0.22%
2024/03/20	1.2	320.83	2	317.75	317.00	-0.8	3,910	-0.02%
2024/03/19	2	325.75	2.2	328.34	324.50	-0.2	3,939	-0.01%
2024/03/18	5	322.50	6	323.76	327.00	-1	3,902	-0.03%
2024/03/15	1.1	306.46	0.7	314.19	312.50	0.5	3,867	0.01%
2024/03/14	2.3	304.07	2	304.25	300.50	0.3	3,825	0.01%
2024/03/13	5.8	313.83	3.2	309.76	306.00	2.6	3,812	0.07%
2024/03/12	4.1	308.14	8.1	316.34	320.00	-4	3,767	-0.11%
2024/03/11	5.6	296.30	4.2	296.93	302.00	1.4	3,706	0.04%
2024/03/08	10.7	294.60	1.1	309.05	289.00	9.6	3,654	0.26%
2024/03/07	2	327.25	0	0.00	321.00	2	3,551	0.06%
2024/03/06	1.1	323.14	0	0.00	323.50	1.1	3,530	0.03%
2024/03/05	8.4	330.08	1.5	329.09	331.50	6.9	3,564	0.19%
2024/03/04	2.2	335.45	12.2	333.13	333.00	-10	3,509	-0.28%
2024/03/01	3.3	326.82	2	326.50	326.00	1.3	3,483	0.04%
2024/02/29	2	323.21	1	325.97	323.00	1	3,473	0.03%
2024/02/27	12.2	321.91	6	322.08	322.00	6.2	3,465	0.18%
2024/02/26	11.4	329.78	2	329.75	320.00	9.3	3,478	0.27%
2024/02/23	3	340.14	14.3	340.18	340.00	-11.3	3,439	-0.33%
2024/02/22	19.4	336.82	38	325.84	339.50	-18.7	3,400	-0.55%
2024/02/21	64.4	320.37	9.2	317.26	327.50	55.2	3,281	1.68%
2024/02/20	1.2	295.63	0	0.00	298.00	1.2	3,245	0.04%
2024/02/19	2.1	296.02	2.1	295.00	296.00	-0.1	3,257	0.00%
2024/02/16	9	305.61	10.1	303.14	305.50	-1.1	3,264	-0.03%
2024/02/15	7.1	289.78	18.5	286.04	298.00	-11.4	3,261	-0.35%
2024/02/05	5	275.20	4.5	277.61	275.00	0.5	3,275	0.02%
2024/02/02	9.5	279.79	13	279.66	278.50	-3.5	3,359	-0.10%
2024/02/01	7	276.21	8.2	279.39	278.50	-1.2	3,349	-0.04%
2024/01/31	9.2	275.87	11.5	278.28	276.50	-2.3	3,354	-0.07%
2024/01/30	4	267.88	4	268.00	269.00	0	3,312	0.00%
2024/01/29	3.4	263.60	1	265.50	265.50	2.4	3,396	0.07%
2024/01/26	2	260.50	4	260.25	260.50	-2	3,450	-0.06%
2024/01/25	3	260.17	1.1	261.05	259.50	1.9	3,461	0.06%
2024/01/24	5	266.60	2	266.00	263.50	3	3,457	0.09%
2024/01/23	10	266.45	3	268.17	267.00	7	3,452	0.20%
2024/01/22	8	272.44	14	271.22	272.00	-6	3,432	-0.18%
2024/01/19	38.2	268.99	39	267.95	263.50	-0.8	3,380	-0.02%
2024/01/18	5	260.20	6	256.58	255.00	-1	3,269	-0.03%
2024/01/17	9	263.83	7.2	263.47	261.50	1.8	3,219	0.06%
2024/01/16	6.4	264.87	5	264.50	265.00	1.4	3,187	0.04%
2024/01/15	14.1	259.27	15.1	263.41	265.00	-1.1	3,135	-0.03%
2024/01/12	8.2	252.67	20.1	253.81	251.50	-11.9	3,050	-0.39%
2024/01/11	3.1	248.87	14	249.68	252.00	-10.9	3,000	-0.36%
2024/01/10	32	254.41	36	255.78	257.50	-4	2,971	-0.14%
2024/01/09	20.3	243.60	22.2	247.91	254.00	-1.9	2,809	-0.07%
2024/01/08	0	0.00	3.1	231.59	231.00	-3.1	2,649	-0.12%
2024/01/05	5	226.20	3	228.48	225.50	2	2,687	0.07%
2024/01/04	18.2	233.41	34.8	231.30	231.50	-16.7	2,738	-0.61%
2024/01/03	11.6	235.45	17.1	239.41	239.00	-5.5	2,700	-0.20%
2024/01/02	63.6	232.46	98.5	230.38	234.00	-34.8	2,616	-1.33%
2023/12/29	2	218.50	39	217.19	217.50	-37	2,431	-1.52%
2023/12/28	1.2	216.08	2	214.00	216.00	-0.8	2,439	-0.03%
2023/12/27	31	211.16	3	210.67	211.00	28	2,442	1.15%
2023/12/26	4	207.00	5	207.40	209.50	-1	2,485	-0.04%
2023/12/25	13.1	208.73	5	207.20	207.00	8.1	2,510	0.32%
2023/12/21	1	210.53	4	212.25	212.00	-3	2,566	-0.12%
2023/12/20	7.1	217.92	10	219.10	213.50	-3	2,573	-0.11%
2023/12/19	4	213.75	1	217.00	216.00	3	2,551	0.12%
2023/12/18	6	213.92	1	214.00	214.00	5	2,599	0.19%
2023/12/15	14.3	217.69	2	217.50	215.50	12.3	2,650	0.46%
2023/12/14	24.2	218.19	12	216.33	216.50	12.2	2,692	0.45%
2023/12/13	2	210.50	1	211.50	211.00	1	2,668	0.04%
2023/12/12	2	211.50	10	212.40	210.00	-8	2,817	-0.28%
2023/12/11	4	209.63	0	0.00	209.50	4	2,895	0.14%
2023/12/08	8.1	210.25	1	210.50	208.50	7.1	2,904	0.24%
2023/12/07	5.1	207.49	2	208.50	206.50	3.1	2,939	0.10%
2023/12/06	4	209.88	3	209.00	208.50	1	3,000	0.03%
2023/12/05	9.1	207.34	1	207.00	207.50	8.1	3,053	0.27%
2023/12/04	2	213.75	1.1	214.82	211.50	0.9	3,095	0.03%
2023/12/01	2	218.00	0.5	217.00	216.00	1.5	3,152	0.05%
2023/11/30	1	218.50	1	219.00	219.00	0	3,267	0.00%
2023/11/29	2	217.50	1.2	217.42	216.00	0.8	3,261	0.02%
2023/11/28	2.2	213.11	2	213.50	215.00	0.2	3,291	0.01%
2023/11/27	8.1	210.12	4	212.25	208.50	4	3,303	0.12%
2023/11/24	2.2	215.05	11	215.27	214.50	-8.8	3,315	-0.27%
2023/11/22	2.3	225.41	8	225.63	226.00	-5.7	3,324	-0.17%
2023/11/21	6	223.50	1	222.50	223.00	5	3,345	0.15%
2023/11/20	0	0.00	1	225.00	223.00	-1	3,361	-0.03%
2023/11/17	9	226.00	26	227.65	224.50	-17	3,381	-0.50%
2023/11/16	13	225.77	7.6	224.15	226.00	5.5	3,327	0.16%
2023/11/15	6	223.25	13	223.81	223.50	-7	3,324	-0.21%
2023/11/14	7	223.93	14.1	221.76	223.00	-7.1	3,341	-0.21%
2023/11/13	29	226.86	33.1	225.80	226.50	-4.1	3,348	-0.12%
2023/11/10	22	218.20	21.3	217.33	218.00	0.7	3,294	0.02%
2023/11/09	4	213.63	29.2	215.33	214.00	-25.2	3,230	-0.78%
2023/11/08	70	215.62	107.2	212.56	215.00	-37.2	3,273	-1.14%	大賣/
2023/11/07	34	213.44	17	212.91	213.50	17	3,391	0.50%
2023/11/06	22.6	210.21	36.2	209.88	211.50	-13.7	3,438	-0.40%
2023/11/03	93.1	202.79	76.2	200.11	203.00	16.9	3,443	0.49%
2023/11/02	5	193.30	8	194.25	196.50	-3	3,396	-0.09%
2023/11/01	9	187.06	1	183.50	186.00	8	3,402	0.24%
2023/10/31	5.5	191.82	0	0.00	189.00	5.5	3,417	0.16%
2023/10/27	0	0.00	5	192.60	192.50	-5	3,576	-0.14%
2023/10/26	0	0.00	1	193.50	192.00	-1	3,713	-0.03%
2023/10/25	1	198.00	1	200.00	198.00	0	3,874	0.00%
2023/10/24	3.2	196.22	1	198.50	198.50	2.2	3,931	0.06%
2023/10/23	2	194.00	2	196.75	193.50	0	4,031	0.00%
2023/10/20	26.2	192.11	3	190.00	193.50	23.2	4,176	0.56%
2023/10/19	7.1	194.70	6	194.83	194.00	1.1	4,201	0.03%
2023/10/18	8.2	200.62	3	199.33	201.00	5.2	4,193	0.12%
2023/10/17	5	207.70	4	206.50	207.00	1	4,181	0.02%
2023/10/16	1.5	207.53	13.8	208.60	207.00	-12.3	4,288	-0.29%
2023/10/13	27	215.16	12.2	215.38	214.50	14.8	4,308	0.34%
2023/10/12	6	209.25	11.3	207.85	211.50	-5.3	4,323	-0.12%
2023/10/11	8.5	200.66	11	203.14	198.00	-2.5	4,416	-0.06%
2023/10/06	4	206.13	22.1	205.96	205.50	-18.1	4,503	-0.40%
2023/10/04	1	205.00	0	208.00	205.50	1	4,558	0.02%
2023/10/03	3.1	212.42	7	211.57	209.00	-3.9	4,556	-0.09%
2023/10/02	4.4	208.67	2	211.25	213.00	2.4	4,587	0.05%
2023/09/28	1	205.00	4	204.00	205.00	-3	4,594	-0.07%
2023/09/27	6.3	203.18	3	204.00	205.50	3.3	4,638	0.07%
2023/09/26	2	209.00	1	207.00	204.50	1	4,749	0.02%
2023/09/25	4	212.63	1	211.50	211.00	3	4,841	0.06%
2023/09/22	1	207.50	3	210.17	212.00	-2	4,854	-0.04%
2023/09/21	12.1	207.79	10	203.00	207.00	2.1	4,855	0.04%
2023/09/20	15	214.53	7.1	214.50	212.50	7.9	4,812	0.16%
2023/09/19	9.7	216.38	13	216.88	216.00	-3.3	4,785	-0.07%
2023/09/18	10	213.45	2.1	214.72	212.50	8	4,750	0.17%
2023/09/15	33.7	220.00	44	219.43	217.50	-10.4	4,789	-0.22%
2023/09/14	9	214.89	31.1	216.33	219.00	-22.1	4,687	-0.47%
2023/09/13	5	209.50	2	211.00	208.50	3	4,626	0.06%
2023/09/12	9	210.28	19	210.92	210.00	-10	4,745	-0.21%
2023/09/11	7	207.36	20	208.30	205.00	-13	4,753	-0.27%
2023/09/08	5	209.60	0	0.00	214.00	5	4,732	0.11%
2023/09/07	5	211.60	12.2	212.71	213.50	-7.1	4,749	-0.15%
2023/09/06	6	208.50	14	208.68	208.50	-8	4,754	-0.17%
2023/09/05	15.1	207.88	23	207.26	210.00	-7.9	4,819	-0.16%
2023/09/04	2.5	196.53	17.2	196.38	199.50	-14.7	4,793	-0.31%
2023/09/01	15	193.17	4.1	192.36	191.50	11	4,882	0.22%
2023/08/31	3	196.00	5.3	195.97	197.00	-2.3	4,881	-0.05%
2023/08/30	1	194.50	13	194.08	194.50	-12	4,947	-0.24%
2023/08/29	4	190.25	3	190.00	191.00	1	4,943	0.02%
2023/08/28	5	194.60	18.1	197.11	192.00	-13.1	4,945	-0.26%
2023/08/25	11	193.36	14	194.75	191.00	-3	4,953	-0.06%
2023/08/24	17.3	193.69	7	193.71	193.00	10.3	5,016	0.21%
2023/08/23	5.1	191.30	0	0.00	191.00	5.1	5,105	0.10%
2023/08/22	10	194.85	5	197.00	193.00	5	5,308	0.09%
2023/08/21	8.1	196.44	32	198.27	196.00	-23.9	5,429	-0.44%
2023/08/18	24	200.58	2	200.50	197.00	22	5,480	0.40%
2023/08/17	2	201.00	19	201.92	202.00	-17	5,579	-0.30%
2023/08/16	13	191.85	9	195.78	198.50	4	5,784	0.07%
2023/08/15	43.1	193.33	12	194.00	192.00	31.1	5,884	0.53%
2023/08/14	11	190.64	9	191.67	189.50	2	5,911	0.03%
2023/08/11	26.2	198.72	66.2	198.33	196.50	-40.1	5,957	-0.67%
2023/08/10	14	188.71	8	186.38	187.00	6	5,894	0.10%
2023/08/09	27.6	198.26	15	198.07	197.50	12.6	5,826	0.22%
2023/08/08	2	192.50	1	189.50	191.00	1	5,773	0.02%
2023/08/07	4	190.38	9	194.17	194.00	-5	5,764	-0.09%
2023/08/04	7	189.93	2	190.50	190.50	5	5,737	0.09%
2023/08/02	25.1	195.29	15.1	192.84	187.50	10	5,750	0.17%
2023/08/01	25	205.06	17	207.21	203.00	8	5,673	0.14%
2023/07/31	32.1	213.21	20.1	216.09	205.00	12	5,619	0.21%
2023/07/28	19.2	209.24	25	210.02	212.00	-5.9	5,473	-0.11%
2023/07/27	6	199.92	9.1	201.36	202.00	-3.1	5,305	-0.06%
2023/07/26	17	200.71	10.1	201.73	198.50	6.9	5,255	0.13%
2023/07/25	13.1	196.83	36	196.44	198.00	-22.9	5,153	-0.45%
2023/07/24	16	186.72	3	189.00	186.50	13	5,008	0.26%
2023/07/21	4	184.38	21	186.62	187.50	-17	4,981	-0.34%
2023/07/20	9	186.67	12	186.50	185.50	-3	4,973	-0.06%
2023/07/19	13	188.19	23	188.46	187.00	-10	4,947	-0.20%
2023/07/18	35.1	183.30	17.1	184.84	182.50	18	4,886	0.37%
2023/07/17	33	186.65	24	188.94	183.00	9	4,872	0.18%
2023/07/14	69	184.00	66.4	185.42	186.50	2.6	4,816	0.05%
2023/07/13	3	178.33	45.1	177.38	178.00	-42.1	4,702	-0.90%
2023/07/12	3	176.17	1	175.50	175.00	2	4,646	0.04%
2023/07/11	2.2	175.45	1	175.50	177.00	1.2	4,729	0.03%
2023/07/10	2.1	175.10	1	173.50	173.50	1.1	4,758	0.02%
2023/07/07	7	174.93	4	176.38	174.50	3	4,912	0.06%
2023/07/06	18	177.69	1	177.50	176.50	17	4,912	0.35%
2023/07/05	13	178.85	10	179.30	179.50	3	4,885	0.06%
2023/07/04	15	179.80	1.2	180.67	181.50	13.8	4,836	0.29%
2023/07/03	17	183.88	13.1	182.16	186.00	3.9	4,712	0.08%
2023/06/30	5	171.50	8	172.44	173.50	-3	4,621	-0.06%
2023/06/29	0	0.00	2	170.75	171.00	-2	4,621	-0.04%
2023/06/28	0	0.00	1	169.00	167.50	-1	4,644	-0.02%
2023/06/27	7	170.86	8	171.63	169.50	-1	4,723	-0.02%
2023/06/26	3	172.67	6	173.83	172.50	-3	4,762	-0.06%
2023/06/21	12	174.92	19	175.66	175.50	-7	4,897	-0.14%
2023/06/20	10.1	171.61	12	172.67	173.00	-1.9	5,389	-0.04%
2023/06/19	5	170.10	0	0.00	170.50	5	5,648	0.09%
2023/06/16	21.6	175.11	22	175.20	169.50	-0.5	5,760	-0.01%
2023/06/15	26	173.33	27	173.89	172.50	-1	5,629	-0.02%
2023/06/14	9.2	172.82	2	171.00	171.00	7.2	5,576	0.13%
2023/06/13	12	171.88	15	172.50	171.50	-3	5,539	-0.05%
2023/06/12	12	168.83	13	170.27	169.00	-1	5,470	-0.02%
2023/06/09	23	167.83	17	168.88	169.50	6	5,411	0.11%
2023/06/08	18	172.11	32	169.48	170.00	-14	5,290	-0.26%
2023/06/07	34.1	173.12	19.1	171.16	177.00	15	5,236	0.29%
2023/06/06	19.1	166.52	14.1	164.35	165.00	5	5,157	0.10%
2023/06/05	13.5	166.93	12.2	168.37	168.00	1.3	5,138	0.03%
2023/06/02	13	164.31	4	164.13	164.00	9	5,058	0.18%
2023/06/01	3	162.33	5	162.10	163.50	-2	5,050	-0.04%
2023/05/31	18	165.06	13.6	164.48	163.00	4.4	5,042	0.09%
2023/05/30	11	165.59	27.1	165.02	167.00	-16.1	4,973	-0.32%
2023/05/29	7.3	163.42	14	163.93	162.50	-6.7	4,880	-0.14%
2023/05/26	33.1	163.88	23.1	163.12	163.00	10	4,792	0.21%
2023/05/25	29	155.69	37.4	158.73	159.50	-8.4	4,585	-0.18%
2023/05/24	5	154.70	9.7	154.53	155.50	-4.7	4,474	-0.10%
2023/05/23	32	150.97	16	151.91	154.50	16	4,413	0.36%
2023/05/22	30	151.75	41	150.10	147.00	-11	4,268	-0.26%
2023/05/19	10.1	146.39	15	146.53	147.00	-5	3,996	-0.12%
2023/05/18	7.1	140.74	10	142.40	142.00	-2.9	3,851	-0.08%
2023/05/17	8	142.19	13.1	142.38	141.00	-5.1	3,785	-0.13%
2023/05/16	5	139.50	28	139.89	142.00	-23	3,684	-0.62%
2023/05/15	2	135.48	1	136.00	134.50	1	3,589	0.03%
2023/05/12	2	135.00	6	136.33	136.00	-4	3,609	-0.11%
2023/05/11	2	134.25	1	133.50	133.50	1	3,594	0.03%
2023/05/09	8.1	135.99	5	137.00	136.00	3.1	3,739	0.08%
2023/05/08	1.2	136.92	2	136.00	134.50	-0.8	3,751	-0.02%
2023/05/05	1.6	131.22	1	129.50	134.50	0.6	3,757	0.02%
2023/05/04	2	130.50	2	130.50	130.50	0	3,765	0.00%
2023/05/03	2	130.00	0	0.00	131.00	2	3,789	0.05%
2023/05/02	1	131.00	1	131.00	131.50	0	3,830	0.00%
2023/04/28	2	128.00	1	128.50	128.50	1	3,866	0.03%
2023/04/27	2	124.25	7	126.07	126.50	-5	3,862	-0.13%
2023/04/26	1	124.50	5	125.30	126.50	-4	3,850	-0.10%
2023/04/25	12.1	124.75	3.6	124.63	124.00	8.5	3,835	0.22%
2023/04/24	2.1	129.00	2	129.50	129.50	0.1	3,798	0.00%
2023/04/21	7	131.29	1.5	131.83	128.50	5.5	3,808	0.14%
2023/04/20	2	137.25	2	137.00	135.00	0	3,883	0.00%
2023/04/19	8	138.88	3	138.33	138.00	5	3,863	0.13%
2023/04/18	10	139.50	1	140.52	138.00	9	3,838	0.23%
2023/04/17	14.2	141.42	18	140.75	142.50	-3.8	3,803	-0.10%
2023/04/14	2.2	140.73	17.2	141.35	140.00	-15	3,739	-0.40%
2023/04/13	7	137.79	4	139.25	136.50	3	3,639	0.08%
2023/04/12	16.7	139.94	13	142.04	141.50	3.7	3,592	0.10%
2023/04/11	4	135.88	7	135.36	135.50	-3	3,426	-0.09%
2023/04/10	6	133.17	2	134.25	133.00	4	3,410	0.12%
2023/04/07	5	134.50	1	134.50	134.50	4	3,429	0.12%
2023/04/06	2	132.00	0	0.00	132.00	2	3,418	0.06%
2023/03/31	4.1	134.76	4	136.00	135.00	0.1	3,427	0.00%
2023/03/30	0	136.00	1	136.50	137.00	-1	3,412	-0.03%
2023/03/29	10	134.80	9	136.28	134.50	1	3,425	0.03%
2023/03/28	15	136.07	19.1	137.15	136.00	-4	3,412	-0.12%
2023/03/27	9	143.17	6.1	142.60	143.00	2.9	3,333	0.09%
2023/03/24	17	143.65	26	143.58	146.00	-9	3,268	-0.28%
2023/03/23	39.2	145.88	48.1	146.26	144.00	-8.9	3,118	-0.29%
2023/03/22	25	138.08	163.8	135.17	143.00	-138.8	2,602	-5.33%	大賣/鉅額交易
2023/03/21	13.7	127.56	26	127.04	130.00	-12.3	2,330	-0.53%
2023/03/20	7	119.64	0	0.00	119.50	7	2,253	0.31%
2023/03/17	5	118.00	5	118.50	118.00	0	2,358	0.00%
2023/03/16	6	117.00	1	117.50	117.50	5	2,409	0.21%
2023/03/15	3	121.33	0	0.00	119.00	3	2,473	0.12%
2023/03/14	1	118.51	0	0.00	119.50	1	2,520	0.04%
2023/03/13	1	118.50	0	0.00	121.00	1	2,563	0.04%
2023/03/10	4	120.88	0	0.00	120.00	4	2,660	0.15%
2023/03/09	20	124.48	16	125.81	124.00	4	2,908	0.14%
2023/03/08	1	124.50	6	124.42	126.50	-5	3,030	-0.16%
2023/03/07	2	124.50	3	123.67	124.50	-1	3,050	-0.03%
2023/03/06	20.2	121.51	22	121.59	122.50	-1.8	3,104	-0.06%
2023/03/03	27	121.48	26	121.12	121.00	1	3,226	0.03%
2023/03/02	3	123.50	5	123.80	122.50	-2	3,233	-0.06%
2023/03/01	5	124.10	1	124.50	125.00	4	3,266	0.12%
2023/02/24	6	124.42	3.1	126.49	123.50	3	3,335	0.09%
2023/02/23	6	124.25	10	124.70	125.50	-4	3,438	-0.12%
2023/02/22	4.1	119.78	3	120.00	120.50	1.1	3,456	0.03%
2023/02/21	0	0.00	1	125.00	125.00	-1	3,537	-0.03%
2023/02/17	0	122.00	3	121.67	121.50	-3	3,684	-0.08%
2023/02/15	0	0.00	1	119.50	119.50	-1	3,742	-0.03%
2023/02/14	1	123.00	2	123.00	121.00	-1	3,751	-0.03%
2023/02/13	3	120.83	0	0.00	120.50	3	3,767	0.08%
2023/02/10	3.1	121.16	0	0.00	120.50	3.1	3,816	0.08%
2023/02/09	2	126.25	3.3	125.30	124.50	-1.3	3,799	-0.03%
2023/02/08	8	127.19	8	127.56	126.00	0	3,780	0.00%
2023/02/07	12	122.63	14	123.14	123.00	-2	3,673	-0.05%
2023/02/06	3	117.50	10	119.35	118.50	-7	3,613	-0.19%
2023/02/03	2	124.00	6.6	124.99	124.50	-4.6	3,545	-0.13%
2023/02/02	24	125.81	24	123.40	124.50	0	3,525	0.00%
2023/02/01	2.2	125.23	5	124.60	124.50	-2.8	3,484	-0.08%
2023/01/31	13	122.08	16.5	123.25	124.00	-3.5	3,459	-0.10%
2023/01/30	3	120.33	15	120.47	120.50	-12	3,408	-0.35%
2023/01/17	5	114.00	10	115.30	116.50	-5	3,355	-0.15%
2023/01/16	3	113.17	3	113.83	113.00	0	3,344	0.00%
2023/01/13	1	114.00	2	114.50	114.00	-1	3,335	-0.03%
2023/01/12	1	114.04	3.4	114.06	113.50	-2.4	3,322	-0.07%
2023/01/11	12.1	115.46	10.3	116.17	114.00	1.8	3,316	0.05%
2023/01/10	29	119.47	12	119.67	116.50	17	3,292	0.52%
2023/01/09	2	120.25	3	118.83	117.50	-1	3,162	-0.03%
2023/01/06	1	117.00	5	117.60	118.50	-4	3,148	-0.13%
2023/01/05	3	117.17	6	117.50	117.50	-3	3,147	-0.10%
2023/01/04	1	117.04	2	117.50	118.00	-1	3,118	-0.03%
2023/01/03	0	0.00	8	117.63	118.00	-8	3,101	-0.26%
2022/12/30	7	113.79	4	112.50	112.50	3	3,066	0.10%
2022/12/29	5	113.80	5	114.30	115.00	0	3,042	0.00%
2022/12/28	14	116.75	8.1	117.33	115.00	6	3,029	0.20%
2022/12/27	4	118.13	9	118.11	119.00	-5	2,989	-0.17%
2022/12/26	3	113.00	3	113.00	114.00	0	2,941	0.00%
2022/12/23	12	110.50	15	110.97	111.50	-3	2,924	-0.10%
2022/12/22	7	116.14	2	117.00	115.50	5	2,884	0.17%
2022/12/21	7	113.93	7	113.57	113.00	0	2,874	0.00%
2022/12/20	7	114.64	3	114.00	113.00	4	2,840	0.14%
2022/12/19	0	0.00	2	119.00	118.00	-2	2,819	-0.07%
2022/12/16	3	117.50	1	117.00	117.00	2	2,798	0.07%
2022/12/15	2	118.00	1	118.50	118.50	1	2,786	0.04%
2022/12/14	10	116.35	18	117.81	118.50	-8	2,771	-0.29%
2022/12/13	11	117.23	11	116.05	117.00	0	2,713	0.00%
2022/12/12	19.3	117.48	14	115.86	118.00	5.3	2,675	0.20%
2022/12/09	39.6	118.62	16	119.47	116.50	23.6	2,615	0.90%
2022/12/08	14	127.39	6	128.00	129.00	8	2,511	0.32%
2022/12/07	21.2	126.21	31	124.71	125.50	-9.8	2,460	-0.40%
2022/12/06	23.2	130.56	26.2	131.36	130.00	-3	2,392	-0.13%
2022/12/05	15.2	129.06	17	130.35	130.50	-1.8	2,338	-0.08%
2022/12/02	35	128.70	54.2	128.89	129.50	-19.1	2,288	-0.84%
2022/12/01	113.3	125.60	132.4	125.02	126.50	-19.1	2,176	-0.88%	大買/大賣/
2022/11/30	39	118.29	64.9	115.06	119.50	-25.9	1,891	-1.37%
2022/11/29	5	109.00	12	108.46	109.50	-7	1,721	-0.41%
2022/11/28	31	111.66	45	113.84	111.00	-14	1,690	-0.83%
2022/11/25	36	112.71	65.9	112.57	112.50	-29.9	1,628	-1.83%
2022/11/24	3	107.83	12	107.17	109.00	-9	1,512	-0.60%
2022/11/23	8	108.56	7.2	109.14	109.00	0.8	1,491	0.06%
2022/11/22	47	107.72	49	108.72	108.50	-2	1,453	-0.14%
2022/11/21	51	107.27	66	107.52	107.50	-15	1,380	-1.09%
2022/11/18	19.1	103.63	27	104.59	103.00	-8	1,243	-0.64%
2022/11/17	30	104.37	29.4	104.34	105.00	0.7	1,191	0.05%
2022/11/16	40	99.96	38	100.58	102.50	2	1,066	0.19%
2022/11/15	3	95.73	2	95.05	95.00	1	911	0.11%
2022/11/14	7	95.51	8	94.80	94.40	-1	899	-0.11%
2022/11/11	9	94.19	1	94.00	93.50	8	880	0.91%
2022/11/10	4	92.38	2	93.15	94.00	2	853	0.23%
2022/11/09	27	93.60	27	94.69	93.80	0	840	0.00%
2022/11/08	2	94.25	7	94.54	93.50	-5	823	-0.61%
2022/11/07	7	90.67	11	90.97	90.90	-4	783	-0.51%
2022/11/04	3.1	89.15	7	89.19	89.90	-3.9	820	-0.48%
2022/11/03	3	87.87	4	87.38	87.60	-1	804	-0.12%
2022/11/02	6	86.60	2	86.90	86.40	4	805	0.50%
2022/11/01	1	86.60	4	86.70	86.50	-3	814	-0.37%
2022/10/31	0	0.00	3	84.27	84.70	-3	813	-0.37%
2022/10/28	0	0.00	1	81.30	81.30	-1	812	-0.12%
2022/10/27	0	0.00	4	82.58	83.40	-4	826	-0.48%
2022/10/25	3	80.90	0	0.00	80.20	3	833	0.36%
2022/10/21	1	80.70	1	81.30	80.00	0	845	0.00%
2022/10/20	3	80.67	1	80.80	81.00	2	854	0.23%
2022/10/19	0	0.00	1	81.90	81.70	-1	863	-0.12%
2022/10/17	1	78.80	2	79.90	81.30	-1	884	-0.11%
2022/10/14	2	81.25	3	80.70	81.60	-1	895	-0.11%
2022/10/13	1	78.70	1	78.80	77.60	0	907	0.00%
2022/10/12	3	81.70	2	81.20	81.20	1	905	0.11%
2022/10/11	0.1	82.50	4	82.90	81.70	-3.9	921	-0.42%
2022/10/07	2	85.35	0	0.00	85.70	2	939	0.21%
2022/10/06	1	85.60	0	0.00	85.30	1	954	0.10%
2022/10/05	4	86.08	1	86.97	85.40	3	973	0.31%
2022/10/04	2	84.90	1	85.20	85.20	1	977	0.10%
2022/10/03	1	83.40	2	83.80	83.40	-1	977	-0.10%
2022/09/30	2	78.65	1	82.00	82.70	1	996	0.10%
2022/09/29	3	81.70	0	0.00	80.90	3	1,000	0.30%
2022/09/28	5	82.08	2	80.90	80.00	3	1,007	0.30%
2022/09/27	6.2	84.13	1	84.00	85.30	5.2	1,006	0.52%
2022/09/26	3	84.70	4	86.93	84.20	-1	1,014	-0.10%
2022/09/23	3	89.90	1	90.30	90.00	2	1,035	0.19%
2022/09/22	8	90.99	3	91.80	92.20	5	1,049	0.48%
2022/09/21	3	91.90	0	0.00	91.90	3	1,054	0.28%
2022/09/20	0	0.00	2	92.65	93.00	-2	1,064	-0.19%
2022/09/19	1	92.50	0	0.00	91.80	1	1,078	0.09%
2022/09/16	0	0.00	3	94.47	93.10	-3	1,088	-0.28%
2022/09/15	7	94.97	3	94.67	93.40	4	1,117	0.36%
2022/09/14	0	0.00	4	93.35	93.80	-4	1,148	-0.35%
2022/09/13	0	0.00	1	93.10	93.00	-1	1,153	-0.09%
2022/09/08	4	88.83	3	89.10	89.80	1	1,196	0.08%
2022/09/07	3	87.90	2	88.55	88.50	1	1,205	0.08%
2022/09/06	5.2	89.21	2	89.00	89.10	3.2	1,211	0.26%
2022/09/05	0	92.30	0	0.00	91.10	0	1,231	0.00%
2022/09/02	11	95.02	0	0.00	94.50	11	1,231	0.89%
2022/09/01	4	96.43	2	95.40	95.80	2	1,249	0.16%
2022/08/31	0	0.00	1	97.00	97.30	-1	1,269	-0.08%
2022/08/30	5	92.22	11	94.14	93.30	-6	1,293	-0.46%
2022/08/29	6	93.03	2	93.60	93.30	4	1,287	0.31%
2022/08/26	0	0.00	2	97.25	96.60	-2	1,292	-0.15%
2022/08/25	0	0.00	3	96.20	95.60	-3	1,296	-0.23%
2022/08/23	8	95.09	0	95.60	95.30	8	1,322	0.60%
2022/08/22	6	96.82	2	96.60	96.20	4	1,346	0.30%
2022/08/19	4	98.15	7	99.27	97.90	-3	1,381	-0.22%
2022/08/18	4	94.45	8	96.35	97.00	-4	1,401	-0.29%
2022/08/17	20	95.83	27	95.98	95.50	-7	1,405	-0.50%
2022/08/16	4	97.13	3	98.10	97.30	1	1,397	0.07%
2022/08/15	0	0.00	3	97.60	98.00	-3	1,402	-0.21%
2022/08/12	3	95.60	14	96.10	96.30	-11	1,397	-0.79%
2022/08/11	22	95.27	6	97.62	94.30	16	1,399	1.14%
2022/08/10	1	92.10	1	93.00	93.50	0	1,371	0.00%
2022/08/09	3	93.07	0	0.00	93.10	3	1,400	0.21%
2022/08/08	7	93.07	15	93.13	93.60	-8	1,449	-0.55%
2022/08/05	2	91.65	8	92.00	92.10	-6	1,584	-0.38%
2022/08/04	0	0.00	2	90.05	90.20	-2	1,694	-0.12%
2022/08/03	6	89.33	3	88.70	87.90	3	1,692	0.18%
2022/08/02	0	0.00	1	90.30	91.50	-1	1,688	-0.06%
2022/08/01	2	90.85	0	0.00	92.00	2	1,695	0.12%
2022/07/29	0	0.00	1	92.00	91.50	-1	1,707	-0.06%
2022/07/28	6	90.78	11	91.06	90.60	-5	1,718	-0.29%
2022/07/27	1	88.00	1	90.20	90.30	0	1,716	0.00%
2022/07/26	3	89.67	5	89.10	88.80	-2	1,710	-0.12%
2022/07/25	4	89.98	6	90.78	90.80	-2	1,700	-0.12%
2022/07/22	9	89.87	16	90.69	90.80	-7	1,691	-0.41%
2022/07/20	1	87.60	3.3	87.35	87.00	-2.3	1,667	-0.13%
2022/07/19	0	0.00	2.3	84.73	84.60	-2.3	1,652	-0.14%
2022/07/18	0.6	83.40	1	83.50	83.70	-0.4	1,649	-0.02%
2022/07/15	1.6	81.58	7	81.83	81.90	-5.4	1,632	-0.33%
2022/07/13	9.1	79.23	6	80.40	79.60	3.1	1,603	0.19%
2022/07/12	10	78.32	2	77.75	77.30	8	1,586	0.50%
2022/07/11	2	81.30	4	81.28	80.80	-2	1,593	-0.13%
2022/07/08	3	81.67	2.1	81.85	82.20	0.9	1,600	0.06%
2022/07/07	7.1	78.42	6	78.73	79.00	1.1	1,579	0.07%
2022/07/06	7.1	78.18	1	77.10	77.00	6.1	1,571	0.38%
2022/07/05	4	79.05	3	79.93	80.60	1	1,572	0.06%
2022/07/04	12	78.77	5.2	78.25	77.50	6.8	1,577	0.43%
2022/07/01	13.7	80.80	2.5	82.22	78.90	11.2	1,562	0.72%
2022/06/30	5.7	85.45	4	85.48	85.10	1.7	1,522	0.11%
2022/06/29	1	89.00	1	89.30	89.10	0	1,503	0.00%
2022/06/28	3	90.00	1	89.70	90.50	2	1,501	0.13%
2022/06/27	0	0.00	0.2	92.10	91.90	-0.2	1,496	-0.01%
2022/06/24	3.1	88.29	0	0.00	88.20	3.1	1,486	0.21%
2022/06/23	8	87.58	3.2	87.41	87.00	4.8	1,477	0.32%
2022/06/22	34.6	88.98	1	89.20	88.90	33.6	1,445	2.32%
2022/06/21	0	94.60	0	0.00	94.30	0	1,402	0.00%
2022/06/20	19	97.59	15.7	95.05	92.80	3.3	1,391	0.24%
2022/06/17	2	99.50	8	99.45	99.90	-6	1,357	-0.44%
2022/06/16	4	105.13	2	100.75	100.50	2	1,334	0.15%
2022/06/15	2	105.00	4.1	103.87	103.50	-2.1	1,324	-0.16%
2022/06/14	2	102.75	3.1	104.69	105.00	-1.1	1,320	-0.08%
2022/06/13	4	99.40	4	99.93	100.00	0	1,289	0.00%
2022/06/10	4	102.63	2	102.00	102.00	2	1,275	0.16%
2022/06/09	3	105.33	3	106.00	106.00	0	1,243	0.00%
2022/06/08	9	107.61	9	107.28	107.50	0	1,217	0.00%
2022/06/07	0	0.00	11	105.00	105.00	-11	1,176	-0.94%
2022/06/06	0.9	104.00	1	103.50	104.50	-0.1	1,171	-0.01%
2022/06/01	7	105.07	1	105.00	105.00	6	1,185	0.51%
2022/05/31	2	106.00	2.4	105.38	105.50	-0.4	1,165	-0.03%
2022/05/30	1	106.00	12	105.04	106.00	-11	1,153	-0.95%
2022/05/27	20.9	104.08	9.7	103.91	104.00	11.2	1,130	0.99%
2022/05/26	7	102.93	17	102.74	103.00	-10	1,096	-0.91%
2022/05/25	1	98.80	13	100.83	100.50	-12	1,065	-1.13%
2022/05/24	6.1	100.03	4	99.38	98.20	2.1	1,066	0.20%
2022/05/23	4	100.75	6	101.17	100.50	-2	1,057	-0.19%
2022/05/20	9	100.83	7	101.36	101.00	2	1,053	0.19%
2022/05/19	3	98.40	5	99.48	101.50	-2	1,042	-0.19%
2022/05/18	2	99.40	3.2	100.21	100.50	-1.2	1,026	-0.12%
2022/05/17	4	97.85	1	98.20	98.10	3	1,001	0.30%
2022/05/16	12	98.38	15	99.25	97.60	-3	975	-0.31%
2022/05/13	24	101.50	22.1	101.06	101.50	2	923	0.21%
2022/05/12	27	100.44	54.3	100.85	99.90	-27.3	783	-3.48%
2022/05/10	1	92.70	1	92.90	93.30	0	676	0.00%
2022/05/09	2.2	91.22	26	90.80	90.10	-23.8	673	-3.53%
2022/05/06	3	93.93	0	0.00	93.70	3	664	0.45%
2022/05/05	2	93.05	2	93.30	94.90	0	653	0.00%
2022/05/04	3	90.13	0	0.00	89.40	3	644	0.47%
2022/05/03	1	89.30	1	89.30	89.90	0	656	0.00%
2022/04/29	1	91.70	0	0.00	90.20	1	680	0.15%
2022/04/28	1	90.50	0	0.00	89.50	1	706	0.14%
2022/04/27	2.1	87.06	5	87.34	87.50	-2.9	766	-0.38%
2022/04/26	2	90.25	1	90.10	89.90	1	814	0.12%
2022/04/25	2	90.65	6.5	90.15	90.10	-4.5	892	-0.50%
2022/04/22	6	93.62	2	93.90	93.60	4	1,073	0.37%
2022/04/21	1	96.00	1	96.30	96.20	0	1,274	0.00%
2022/04/20	1	95.80	0	0.00	95.70	1	1,407	0.07%
2022/04/19	0	94.20	1.7	93.39	94.20	-1.7	1,435	-0.12%
2022/04/18	3	91.60	3	91.40	91.80	0	1,492	0.00%
2022/04/15	6.2	91.53	6	91.25	91.10	0.2	1,529	0.01%
2022/04/14	9.2	94.72	0.2	95.00	94.10	9	1,545	0.58%
2022/04/13	1.1	96.41	0	0.00	96.50	1.1	1,550	0.07%
2022/04/12	4.1	95.15	1	94.80	95.20	3.1	1,576	0.19%
2022/04/11	7.3	96.86	3	96.23	95.60	4.3	1,633	0.26%
2022/04/08	19.5	98.33	1	97.40	98.30	18.5	1,629	1.14%
2022/04/07	8	100.04	0	0.00	99.00	8	1,628	0.49%
2022/04/06	2	100.75	0	0.00	102.00	2	1,631	0.12%
2022/04/01	5	101.90	6	102.17	102.00	-1	1,645	-0.06%
2022/03/31	3	102.50	45	101.50	102.00	-42	1,677	-2.50%
2022/03/30	0.7	105.00	0	0.00	104.50	0.7	1,679	0.04%
2022/03/29	0	0.00	1	103.50	103.50	-1	1,695	-0.06%
2022/03/28	2	101.00	1	103.00	102.50	1	1,729	0.06%
2022/03/25	1	104.00	0	0.00	104.00	1	1,742	0.06%
2022/03/24	0	0.00	1	104.50	105.00	-1	1,749	-0.06%
2022/03/23	3	105.33	5	105.60	104.00	-2	1,786	-0.11%
2022/03/22	4	104.75	0	0.00	105.00	4	1,831	0.22%
2022/03/21	0	0.00	0.1	104.50	103.00	-0.1	1,834	0.00%
2022/03/18	1	103.50	6	103.33	104.00	-5	1,846	-0.27%
2022/03/17	2	101.25	15	101.73	102.50	-13	1,847	-0.70%
2022/03/16	4	97.95	1	98.50	97.90	3	1,847	0.16%
2022/03/15	14	98.76	3	97.90	97.70	11	1,871	0.59%
2022/03/14	2	100.50	0	0.00	100.50	2	1,886	0.11%
2022/03/11	4	101.00	3	101.83	101.00	1	1,898	0.05%
2022/03/10	5	101.60	11	101.82	102.00	-6	1,901	-0.32%
2022/03/09	6	98.92	3	99.40	98.50	3	1,910	0.16%
2022/03/08	36.6	99.06	36	99.24	96.80	0.6	1,923	0.03%
2022/03/07	21	102.60	7	101.50	101.00	14	1,918	0.73%
2022/03/04	2	106.75	4	106.13	106.00	-2	1,923	-0.10%
2022/03/02	6	105.67	4	106.63	107.00	2	1,978	0.10%
2022/03/01	2	106.00	18	106.92	107.50	-16	1,999	-0.80%
2022/02/25	4	106.00	0	0.00	106.00	4	2,010	0.20%
2022/02/24	15.6	106.74	8	106.44	105.50	7.6	2,027	0.37%
2022/02/23	0	0.00	2	108.50	109.00	-2	2,034	-0.10%
2022/02/22	5	107.40	2	107.25	107.50	3	2,065	0.15%
2022/02/21	2	110.00	4	110.00	109.50	-2	2,114	-0.09%
2022/02/18	5.5	109.18	3.6	110.14	110.00	1.9	2,142	0.09%
2022/02/17	7.5	110.35	1	109.50	109.00	6.5	2,164	0.30%
2022/02/16	5.6	110.50	0	0.00	111.00	5.6	2,217	0.25%
2022/02/15	1	112.00	0	0.00	109.50	1	2,252	0.04%
2022/02/14	2	110.51	2	111.00	110.50	0	2,272	0.00%
2022/02/11	5.2	114.00	16	114.03	114.00	-10.8	2,278	-0.47%
2022/02/10	3	111.83	0	0.00	112.00	3	2,287	0.13%
2022/02/09	29.1	112.40	2.1	112.26	113.00	27	2,312	1.17%
2022/02/08	1	111.00	2	111.50	111.00	-1	2,389	-0.04%
2022/02/07	3	107.83	0	0.00	109.00	3	2,445	0.12%
2022/01/26	7	106.50	1	107.50	106.50	6	2,500	0.24%
2022/01/25	11.1	107.95	1	106.50	106.50	10.1	2,581	0.39%
2022/01/24	7.3	108.57	4	108.75	110.00	3.3	2,691	0.12%
2022/01/21	8.3	110.88	21	111.31	110.50	-12.7	2,778	-0.46%
2022/01/20	14.2	111.72	11	111.82	112.00	3.2	2,876	0.11%
2022/01/19	9.4	116.01	7	116.00	115.00	2.4	2,869	0.08%
2022/01/18	95.3	121.73	17.2	120.03	119.00	78.1	2,989	2.61%
2022/01/17	21.2	123.04	72.8	123.02	121.50	-51.6	2,950	-1.75%
2022/01/14	39.1	120.16	44.2	120.16	118.50	-5.1	2,820	-0.18%
2022/01/13	12	118.00	37.4	118.95	119.50	-25.4	2,709	-0.94%
2022/01/12	4	115.88	5	116.20	115.00	-1	2,744	-0.04%
2022/01/11	9	117.33	7.1	117.29	114.50	1.9	2,802	0.07%
2022/01/10	6.3	115.01	11	114.86	116.50	-4.7	2,759	-0.17%
2022/01/07	8.1	110.07	3	110.33	111.00	5.1	2,746	0.18%
2022/01/06	3	114.00	1	113.00	113.00	2	2,743	0.07%
2022/01/05	7.1	115.43	0	0.00	115.50	7.1	2,757	0.26%
2022/01/04	6	119.17	4	118.63	118.50	2	2,782	0.07%
2022/01/03	2	116.25	14	116.68	116.50	-12	2,759	-0.43%
2021/12/30	2.3	116.91	8.3	117.04	116.50	-6	2,793	-0.21%
2021/12/29	3	115.17	1	115.00	115.50	2	2,807	0.07%
2021/12/28	4.8	116.21	4	116.63	115.50	0.8	2,874	0.03%
2021/12/27	28	116.82	31	116.94	116.50	-3	2,980	-0.10%
2021/12/24	0	0.00	1	115.50	115.00	-1	2,989	-0.03%
2021/12/23	1	118.50	3	117.17	116.00	-2	3,089	-0.06%
2021/12/22	3	116.00	4.5	117.17	117.00	-1.5	3,118	-0.05%
2021/12/21	4	115.50	3	116.33	114.50	1	3,111	0.03%
2021/12/20	12	115.33	0	0.00	114.50	12	3,123	0.38%
2021/12/17	5	115.00	2	115.50	115.50	3	3,173	0.09%
2021/12/16	5.5	114.23	15	115.27	115.00	-9.5	3,226	-0.29%
2021/12/15	3	109.17	14	109.46	111.50	-11	3,269	-0.34%
2021/12/14	6.8	108.71	0	0.00	108.00	6.8	3,479	0.20%
2021/12/13	1	110.00	7	110.50	111.00	-6	3,592	-0.17%
2021/12/10	3	111.00	1.1	111.07	111.00	1.9	3,699	0.05%
2021/12/09	13	112.27	3	111.50	111.00	10	3,790	0.26%
2021/12/08	3	113.50	8	113.81	114.50	-5	3,794	-0.13%
2021/12/07	2	111.25	2	111.00	110.50	0	3,811	0.00%
2021/12/06	3	111.67	1	112.00	112.00	2	3,861	0.05%
2021/12/03	23.1	111.73	15	112.90	113.00	8.1	3,931	0.21%
2021/12/02	3.2	109.68	1	109.00	109.00	2.2	3,986	0.05%
2021/12/01	4	110.25	0	0.00	112.00	4	4,045	0.10%
2021/11/30	5.5	112.18	1	114.50	111.00	4.5	4,118	0.11%
2021/11/29	12	109.29	12	109.17	111.50	0	4,267	0.00%
2021/11/26	5.1	111.50	5	111.40	110.50	0.1	4,364	0.00%
2021/11/25	20.3	116.78	15	117.53	115.00	5.3	4,481	0.12%
2021/11/24	8.1	116.06	2	116.50	116.00	6.1	4,646	0.13%
2021/11/23	3	118.00	4	118.88	116.50	-1	4,773	-0.02%
2021/11/22	10.2	119.02	2	120.00	119.50	8.2	5,098	0.16%
2021/11/19	7.1	117.59	3	117.67	117.50	4.1	5,223	0.08%
2021/11/18	14.2	119.88	5.1	123.46	118.50	9.1	5,434	0.17%
2021/11/17	7	121.07	5	121.70	121.00	2	5,565	0.04%
2021/11/16	3.3	119.75	0	0.00	120.00	3.3	6,052	0.05%
2021/11/15	4.3	122.69	28.1	121.92	123.50	-23.8	6,597	-0.36%
2021/11/12	16.6	117.93	5	118.60	115.00	11.6	6,774	0.17%
2021/11/11	1.3	120.62	7.3	120.44	119.00	-6	6,835	-0.09%
2021/11/10	5	122.50	0.1	123.00	122.50	4.9	6,912	0.07%
2021/11/09	3	121.50	1	121.00	121.00	2	7,044	0.03%
2021/11/08	6.3	121.52	7	121.29	121.50	-0.8	7,156	-0.01%
2021/11/05	12.5	127.65	10	128.35	125.00	2.5	7,227	0.03%
2021/11/04	8.1	125.01	9	126.17	127.50	-0.9	7,276	-0.01%
2021/11/03	11	123.36	24	124.00	124.00	-13	7,331	-0.18%
2021/11/02	32.5	124.45	47.1	123.68	121.00	-14.5	7,415	-0.20%
2021/11/01	63.1	128.52	14	130.18	128.50	49.1	7,473	0.66%
2021/10/29	16.5	127.45	10.1	128.21	128.00	6.4	7,451	0.09%
2021/10/28	29.2	125.99	41.4	126.07	127.00	-12.2	7,657	-0.16%
2021/10/27	4.1	122.73	10	123.10	123.50	-5.9	8,018	-0.07%
2021/10/26	56	124.82	33	125.00	121.50	23	8,164	0.28%
2021/10/25	4.1	116.30	4	118.63	119.50	0.1	8,196	0.00%
2021/10/22	11	117.91	11	118.05	119.00	0	8,280	0.00%
2021/10/21	33.1	122.08	38	121.96	120.00	-4.9	8,378	-0.06%
2021/10/20	36	124.22	48.3	124.15	125.00	-12.3	8,616	-0.14%
2021/10/19	28	119.80	20	119.83	118.50	8	8,556	0.09%
2021/10/18	5	115.40	3.1	115.27	113.00	1.9	8,553	0.02%
2021/10/15	3	115.33	5	115.80	115.00	-2	8,634	-0.02%
2021/10/14	5	112.80	8	112.94	112.00	-3	8,716	-0.03%
2021/10/13	1.1	111.50	1	111.50	109.50	0.1	8,810	0.00%
2021/10/12	6.1	115.16	7	119.64	114.00	-0.9	8,903	-0.01%
2021/10/08	9	116.72	6.6	116.49	118.00	2.4	8,975	0.03%
2021/10/07	4	114.88	9.1	114.92	116.00	-5.1	9,154	-0.06%
2021/10/06	12.1	109.63	10	110.35	108.50	2.1	9,458	0.02%
2021/10/05	14.7	107.94	5.1	107.68	110.50	9.7	9,615	0.10%
2021/10/04	26.5	108.21	66.2	109.33	106.50	-39.7	9,607	-0.41%
2021/10/01	11.2	118.37	10	118.40	117.00	1.2	9,629	0.01%
2021/09/30	32.2	121.69	44	121.95	121.00	-11.8	9,826	-0.12%
2021/09/29	12.1	116.93	7	117.00	116.00	5.1	9,791	0.05%
2021/09/28	7.4	119.55	1	119.50	119.50	6.4	9,830	0.06%
2021/09/27	16.2	121.78	7	122.21	122.00	9.2	9,839	0.09%
2021/09/24	9	122.94	17	122.06	124.00	-8	9,883	-0.08%
2021/09/23	31.1	121.21	28	122.36	119.50	3.1	9,870	0.03%
2021/09/22	30	121.45	88	123.03	121.50	-58	9,829	-0.59%
2021/09/17	59.1	120.01	32	119.92	122.00	27.1	9,792	0.28%
2021/09/16	44	117.48	14	117.64	116.00	30	9,647	0.31%
2021/09/15	25.1	120.48	10.2	122.36	121.00	14.9	9,633	0.15%
2021/09/14	24.6	125.18	10	125.85	125.00	14.6	9,625	0.15%
2021/09/13	12.1	130.63	2	130.25	129.00	10.1	9,595	0.11%
2021/09/10	8.1	132.12	5	131.50	133.50	3.1	9,675	0.03%
2021/09/09	16.2	132.56	12	131.04	131.50	4.2	9,770	0.04%
2021/09/08	29.2	131.18	32	131.21	130.50	-2.9	9,784	-0.03%
2021/09/07	9.3	135.25	6	134.58	136.00	3.3	9,817	0.03%
2021/09/06	30.1	139.83	5	140.20	139.00	25.1	10,054	0.25%
2021/09/03	123.6	144.70	48	146.32	143.50	75.6	10,156	0.74%	大買/
2021/09/02	56.4	148.86	117.1	149.57	144.50	-60.7	10,227	-0.59%	大賣/
2021/09/01	55.1	146.46	51	148.65	150.00	4.1	10,176	0.04%
2021/08/31	67	150.54	85	152.09	148.50	-18	10,064	-0.18%
2021/08/30	47.4	149.94	52.2	149.52	152.50	-4.8	9,948	-0.05%
2021/08/27	33.5	145.01	36	145.17	145.00	-2.5	9,773	-0.03%
2021/08/26	78.4	146.50	36.1	146.74	146.50	42.3	9,650	0.44%
2021/08/25	55	155.39	17	155.29	155.00	38	9,336	0.41%
2021/08/24	76	163.11	82.2	164.56	160.00	-6.2	9,217	-0.07%
2021/08/23	115.2	158.68	93	159.91	160.00	22.1	8,997	0.25%	大買/
2021/08/20	147.1	159.66	145	159.58	157.50	2	8,834	0.02%	大買/大賣/
2021/08/19	76.1	154.46	135.3	155.40	154.00	-59.2	8,367	-0.71%	大賣/
2021/08/18	32	143.14	62.5	143.25	146.00	-30.5	7,821	-0.39%
2021/08/17	39.3	134.05	23	134.67	133.00	16.3	7,628	0.21%
2021/08/16	25.1	135.86	34	135.93	136.50	-8.9	7,558	-0.12%
2021/08/13	63.1	144.03	59.4	144.43	139.00	3.8	7,469	0.05%
2021/08/12	40	144.35	52.1	145.23	144.50	-12.1	7,343	-0.16%
2021/08/11	42.1	139.73	33.1	140.22	137.50	9	7,247	0.12%
2021/08/10	36.1	142.38	41	142.35	146.50	-4.9	7,180	-0.07%
2021/08/09	35.3	148.97	24.3	149.14	145.50	11	7,099	0.15%
2021/08/06	39.5	154.58	27	154.74	153.00	12.4	7,026	0.18%
2021/08/05	102.4	165.13	37	164.82	160.50	65.4	6,942	0.94%	大買/
2021/08/04	28.8	164.10	22	164.82	165.50	6.8	6,896	0.10%
2021/08/03	57.2	167.80	60.2	168.33	168.00	-3	6,888	-0.04%
2021/08/02	76.1	165.96	100.9	166.75	169.00	-24.8	6,612	-0.37%
2021/07/30	57.3	153.90	48.4	155.30	155.50	8.9	6,183	0.14%
2021/07/29	36.5	150.36	41.5	150.17	151.00	-5	6,024	-0.08%
2021/07/28	33.2	138.57	31	140.50	142.50	2.2	5,871	0.04%
2021/07/27	40.1	149.22	28	150.66	146.00	12.1	5,843	0.21%
2021/07/26	31	153.52	73.5	156.43	156.50	-42.5	5,752	-0.74%
2021/07/23	6	145.58	16.1	145.11	146.00	-10.1	5,509	-0.18%
2021/07/22	13	142.27	7	143.21	144.00	6	5,459	0.11%
2021/07/21	8	141.31	7.2	142.57	142.00	0.8	5,497	0.01%
2021/07/20	21.1	139.89	21	139.93	138.00	0.1	5,480	0.00%
2021/07/19	27.3	143.95	14.1	142.93	142.50	13.2	5,504	0.24%
2021/07/16	35.2	151.02	35.4	149.75	148.00	-0.3	5,634	0.00%
2021/07/15	22.1	150.23	15	151.20	149.00	7.1	5,743	0.12%
2021/07/14	38	145.91	45	146.81	153.00	-7	5,836	-0.12%
2021/07/13	56	145.72	65.4	147.29	145.00	-9.4	5,708	-0.16%
2021/07/12	17	133.53	44.6	136.30	139.00	-27.6	5,417	-0.51%
2021/07/09	78.1	131.21	18	130.56	131.00	60.1	5,365	1.12%
2021/07/08	44.2	134.76	20	134.60	134.00	24.1	5,441	0.44%
2021/07/07	29	140.45	52.3	139.16	140.00	-23.3	5,481	-0.43%
2021/07/06	28.3	133.26	21.1	134.05	133.00	7.2	5,522	0.13%
2021/07/05	33.7	132.92	37	133.19	133.00	-3.4	5,913	-0.06%
2021/07/02	3	127.82	8.2	129.24	128.50	-5.2	6,265	-0.08%
2021/07/01	34.3	127.92	24	125.90	125.50	10.3	6,354	0.16%
2021/06/30	4.1	129.97	14	131.00	132.00	-9.9	6,325	-0.16%
2021/06/29	17.1	130.30	14.2	129.51	129.00	2.9	6,404	0.05%
2021/06/28	61	129.99	14	130.25	133.00	47	6,434	0.73%
2021/06/25	31	136.85	19	135.95	132.50	12	6,556	0.18%
2021/06/24	9	134.17	36.1	136.98	136.00	-27.1	6,503	-0.42%
2021/06/23	2	130.00	11.1	132.51	134.50	-9.1	6,406	-0.14%
2021/06/22	7	129.79	15.2	128.64	127.50	-8.2	6,324	-0.13%
2021/06/21	11.1	131.68	5.2	132.31	128.00	5.9	6,272	0.09%
2021/06/18	8	136.07	22.2	136.58	137.00	-14.1	6,206	-0.23%
2021/06/17	12.3	132.76	17.1	133.71	135.00	-4.8	6,095	-0.08%
2021/06/16	14	131.21	37.2	132.37	132.50	-23.2	6,034	-0.38%
2021/06/15	50.3	132.05	59.2	133.40	132.50	-8.9	5,943	-0.15%
2021/06/11	62	123.09	72.8	123.73	125.00	-10.8	5,677	-0.19%
2021/06/10	24	118.19	9.4	118.82	118.00	14.6	5,530	0.26%
2021/06/09	15	117.27	47.3	118.63	121.50	-32.3	5,412	-0.60%
2021/06/08	1	109.50	4	109.75	110.50	-3	5,312	-0.06%
2021/06/07	13.2	104.74	11.3	106.71	110.50	1.9	5,325	0.04%
2021/06/04	2	109.50	1	109.50	108.50	1	5,314	0.02%
2021/06/03	3	110.34	4	110.38	111.50	-1	5,324	-0.02%
2021/06/02	8	110.81	4	110.00	111.00	4	5,325	0.08%
2021/06/01	2	114.25	4.1	113.00	113.00	-2.1	5,309	-0.04%
2021/05/28	3	109.00	6.7	109.83	109.50	-3.7	5,383	-0.07%
2021/05/27	7	108.93	7	110.14	107.50	0	5,387	0.00%
2021/05/26	1	107.00	1.3	107.90	108.00	-0.3	5,366	0.00%
2021/05/25	8	106.94	4	107.23	107.50	4	5,382	0.07%
2021/05/24	5	99.52	14	100.63	104.50	-9	5,393	-0.17%
2021/05/21	5.3	99.32	5	99.12	99.70	0.3	5,413	0.01%
2021/05/20	5.3	97.73	2.2	98.95	96.70	3.1	5,480	0.06%
2021/05/19	7.1	99.05	7	98.20	98.90	0.1	5,517	0.00%
2021/05/18	7	95.46	10.1	95.66	96.80	-3.1	5,515	-0.06%
2021/05/17	11.4	91.54	10	90.14	88.00	1.4	5,549	0.03%
2021/05/14	10.1	98.93	13	96.60	97.20	-2.9	5,515	-0.05%
2021/05/13	10.1	96.94	11.1	99.25	99.00	-1.1	5,493	-0.02%
2021/05/12	33.5	101.29	20	102.70	99.90	13.5	5,461	0.25%
2021/05/11	54.4	110.98	9	111.06	109.00	45.4	5,391	0.84%
2021/05/10	16.1	119.63	4	120.63	119.00	12.1	5,343	0.23%
2021/05/07	22.1	121.39	30.2	122.29	125.00	-8.1	5,364	-0.15%
2021/05/06	14.1	115.54	3	115.33	114.00	11.1	5,377	0.21%
2021/05/05	24.3	118.43	20	118.28	114.50	4.3	5,394	0.08%
2021/05/04	29.4	117.41	26.5	120.52	121.00	2.9	5,542	0.05%
2021/05/03	27.1	131.41	9	129.39	126.50	18.1	5,564	0.32%
2021/04/29	54.4	135.49	9	135.83	136.50	45.4	5,807	0.78%
2021/04/28	12	137.92	14	138.79	138.50	-2	5,874	-0.03%
2021/04/27	48.1	138.70	62	139.97	137.50	-13.9	6,178	-0.23%
2021/04/26	20.1	136.70	11	137.18	137.00	9.1	6,454	0.14%
2021/04/23	59.6	134.01	67	135.12	138.50	-7.4	6,454	-0.12%
2021/04/22	68	136.78	27.1	140.46	131.50	40.9	6,439	0.64%
2021/04/21	42.6	140.52	54.6	140.98	140.00	-12	6,306	-0.19%
2021/04/20	45.6	135.66	60.1	136.31	137.00	-14.5	6,202	-0.23%
2021/04/19	6.1	129.84	19	130.42	130.50	-12.9	6,241	-0.21%
2021/04/16	10	127.95	3.1	129.51	125.50	6.9	6,432	0.11%
2021/04/15	19.1	126.90	22.1	128.03	127.00	-3	6,455	-0.05%
2021/04/14	18.2	122.23	9	122.94	121.50	9.2	6,342	0.14%
2021/04/13	11.6	130.92	46.1	132.19	127.00	-34.5	6,256	-0.55%
2021/04/12	66.2	135.23	60.4	135.39	128.00	5.8	6,102	0.10%
2021/04/09	92.7	147.62	97	149.19	142.00	-4.4	5,857	-0.07%
2021/04/08	53.4	134.53	60.5	136.59	140.00	-7.1	5,478	-0.13%
2021/04/07	9	124.44	23.5	124.03	127.50	-14.5	5,050	-0.29%
2021/04/06	8.1	120.44	2.2	120.27	120.00	5.9	4,938	0.12%
2021/04/01	39.2	123.97	10	122.05	121.50	29.2	4,915	0.59%
2021/03/31	25	122.58	9.4	123.06	124.00	15.6	4,804	0.33%
2021/03/30	21.3	122.69	23.2	122.48	122.00	-1.9	4,744	-0.04%
2021/03/29	1.2	117.46	2	117.50	117.00	-0.8	4,583	-0.02%
2021/03/26	0.1	116.50	0	0.00	117.00	0.1	4,595	0.00%
2021/03/25	1	117.50	6	116.42	116.00	-5	4,594	-0.11%
2021/03/24	1	118.00	3	117.67	117.00	-2	4,581	-0.04%
2021/03/23	9	119.67	4	119.38	117.50	5	4,577	0.11%
2021/03/22	4.1	118.38	6	118.75	117.00	-1.9	4,558	-0.04%
2021/03/19	0	118.00	1	117.50	118.00	-1	4,561	-0.02%
2021/03/18	4	117.50	7	117.50	118.00	-3	4,562	-0.07%
2021/03/17	1	118.00	2.1	119.73	117.50	-1	4,591	-0.02%
2021/03/16	3	116.67	5	116.90	116.50	-2	4,607	-0.04%
2021/03/15	2	117.50	10.2	115.73	118.00	-8.2	4,628	-0.18%
2021/03/12	1	114.00	2	115.25	114.50	-1	4,679	-0.02%
2021/03/11	1	113.49	4	112.75	113.50	-3	4,734	-0.06%
2021/03/10	6.4	112.03	1	112.00	112.00	5.4	4,763	0.11%
2021/03/09	12.1	108.54	2	109.00	109.50	10.1	4,802	0.21%
2021/03/08	6.1	110.35	2	110.75	109.00	4.1	4,840	0.08%
2021/03/05	1.1	110.57	0	0.00	111.50	1.1	4,888	0.02%
2021/03/04	2.1	110.58	0	0.00	111.00	2.1	4,938	0.04%
2021/03/03	4.2	111.83	2	111.75	112.00	2.2	4,940	0.04%
2021/03/02	5	116.20	4	114.50	114.50	1	4,915	0.02%
2021/02/26	3	119.33	1	118.50	118.00	2	4,977	0.04%
2021/02/25	4	120.00	7	119.86	121.50	-3	5,067	-0.06%
2021/02/24	0	0.00	7.4	121.19	119.00	-7.4	5,158	-0.14%
2021/02/23	3	122.17	8.1	123.38	123.00	-5.1	5,285	-0.10%
2021/02/22	7.3	121.53	6.2	121.04	123.00	1.1	5,316	0.02%
2021/02/19	9	117.55	3	118.00	120.00	6	5,338	0.11%
2021/02/18	3	114.83	5	116.00	117.00	-2	5,602	-0.04%
2021/02/17	4.1	114.62	15	113.07	114.50	-11	5,912	-0.19%
2021/02/05	7	107.36	2	107.25	107.50	5	5,970	0.08%
2021/02/04	3.1	105.85	2	106.25	106.50	1.1	6,105	0.02%
2021/02/03	6	107.25	1	109.50	107.00	5	6,234	0.08%
2021/02/02	16	108.78	3	109.00	109.50	13	6,334	0.21%
2021/02/01	5	106.00	1	106.00	106.00	4	6,524	0.06%
2021/01/29	4.2	109.95	4	111.00	108.00	0.1	6,785	0.00%
2021/01/28	18.1	113.01	13	113.35	112.00	5.1	6,863	0.07%
2021/01/27	3.2	118.55	2	118.00	117.00	1.2	6,812	0.02%
2021/01/26	25.2	122.19	11	123.05	118.50	14.2	6,774	0.21%
2021/01/25	8	129.50	4.1	130.00	129.50	3.9	6,587	0.06%
2021/01/22	50	130.07	44.5	130.60	130.00	5.5	6,491	0.08%
2021/01/21	10	126.50	13.1	126.16	124.00	-3.1	6,220	-0.05%
2021/01/20	68.4	127.24	68	126.60	124.00	0.4	6,102	0.01%
2021/01/19	65.3	126.02	87.1	125.81	128.00	-21.8	5,762	-0.38%
2021/01/18	7	116.36	17.1	112.83	118.50	-10.1	5,397	-0.19%
2021/01/15	22	116.36	13	117.19	114.00	9	5,394	0.17%
2021/01/14	19.2	120.66	39.1	122.37	120.50	-19.9	5,309	-0.37%
2021/01/13	17.1	121.28	23	120.17	121.50	-5.9	5,213	-0.11%
2021/01/12	62.1	121.72	42.3	121.64	117.00	19.8	5,098	0.39%
2021/01/11	33.6	119.51	34.1	118.53	123.00	-0.5	4,869	-0.01%
2021/01/08	5.4	111.89	14	112.89	112.00	-8.6	4,619	-0.19%
2021/01/07	0	106.50	6	107.00	106.50	-6	4,556	-0.13%
2021/01/06	7.2	108.60	3	108.50	106.00	4.2	4,565	0.09%
2021/01/05	3.1	109.00	0	0.00	108.50	3.1	4,531	0.07%
2021/01/04	1	113.48	2	113.00	111.50	-1	4,543	-0.02%
2020/12/31	18	112.64	7.4	113.74	112.50	10.6	4,531	0.23%
2020/12/30	0	0.00	1	109.00	109.50	-1	4,467	-0.02%
2020/12/29	3.1	109.15	0	0.00	108.00	3.1	4,502	0.07%
2020/12/28	0	0.00	4	107.13	109.50	-4	4,506	-0.09%
2020/12/25	0	0.00	1	109.50	108.00	-1	4,507	-0.02%
2020/12/24	2	109.75	10	110.20	108.50	-8	4,519	-0.18%
2020/12/23	5	108.50	0	0.00	108.00	5	4,538	0.11%
2020/12/22	0	0.00	14	107.82	106.00	-14	4,616	-0.30%
2020/12/21	5	105.10	5	104.00	105.50	0	4,628	0.00%
2020/12/18	1	108.50	5	106.80	106.50	-4	4,640	-0.09%
2020/12/17	1	109.00	1	109.00	108.50	0	4,670	0.00%
2020/12/16	8.1	109.48	7	109.79	110.00	1.1	4,710	0.02%
2020/12/15	11	107.50	4	107.00	106.00	7	4,729	0.15%
2020/12/14	0	0.00	1	111.00	109.50	-1	4,777	-0.02%
2020/12/11	15.4	109.03	15.1	110.27	110.50	0.3	4,891	0.01%
2020/12/10	14	112.57	4	113.38	112.00	10	4,894	0.20%
2020/12/09	7	116.00	5	116.50	117.50	2	4,901	0.04%
2020/12/08	17	116.53	17	115.26	117.50	0	4,895	0.00%
2020/12/07	14.5	111.57	14	111.18	110.00	0.5	4,842	0.01%
2020/12/04	8	115.69	54	116.67	114.50	-46	4,847	-0.95%
2020/12/03	10	119.15	7	119.71	118.00	3	4,921	0.06%
2020/12/02	50	117.54	6	118.25	120.00	44	4,935	0.89%
2020/12/01	14	114.61	21	115.07	117.50	-7	4,993	-0.14%
2020/11/30	14	116.61	3	117.67	115.50	11	4,970	0.22%
2020/11/27	4	119.25	10	118.50	119.00	-6	4,961	-0.12%
2020/11/26	4	117.13	3	117.83	117.00	1	4,964	0.02%
2020/11/25	15	118.57	12	117.92	117.00	3	4,950	0.06%
2020/11/24	26	117.58	15	117.70	119.00	11	4,927	0.22%
2020/11/23	24	121.33	13	119.96	120.50	11	4,900	0.22%
2020/11/20	36.3	122.46	29	122.47	123.50	7.3	4,846	0.15%
2020/11/19	125	121.48	125	119.33	118.00	0	4,746	0.00%	大買/大賣/
2020/11/18	35	121.73	23.2	120.98	121.50	11.8	4,776	0.25%
2020/11/17	69	124.28	56.2	124.39	121.50	12.8	4,817	0.27%
2020/11/16	44.1	121.19	41	120.91	124.50	3.1	4,669	0.07%
2020/11/13	15	113.50	29	112.62	115.50	-14	4,448	-0.31%
2020/11/12	48	112.89	43	111.71	111.00	5	4,613	0.11%
2020/11/11	62	111.87	35	112.69	113.00	27	4,541	0.59%
2020/11/10	7.2	109.20	43	107.90	107.00	-35.9	4,454	-0.80%
2020/11/09	34	113.09	26	113.31	113.00	8	4,409	0.18%
2020/11/06	29	105.46	28	105.86	107.00	1	4,336	0.02%
2020/11/05	4	96.60	19	99.13	101.00	-15	4,137	-0.36%
2020/11/04	1	92.50	1	92.00	92.20	0	4,153	0.00%
2020/11/03	0	0.00	3	90.83	92.30	-3	4,350	-0.07%
2020/11/02	3	88.07	11	88.96	89.10	-8	4,427	-0.18%
2020/10/30	12	88.69	12	88.40	88.10	0	4,514	0.00%
2020/10/29	8.4	88.25	7	88.71	90.50	1.4	4,616	0.03%
2020/10/28	11	92.15	5	92.44	90.00	6	4,731	0.13%
2020/10/27	25	93.14	27.3	92.58	92.60	-2.3	4,822	-0.05%
2020/10/26	2	94.15	3.1	95.12	93.80	-1.1	5,022	-0.02%
2020/10/23	15	97.95	8	98.08	97.20	7	5,396	0.13%
2020/10/22	8	94.39	10	95.51	96.80	-2	5,608	-0.04%
2020/10/21	2	95.50	2	96.50	95.50	0	6,018	0.00%
2020/10/20	1	95.50	0	0.00	94.80	1	6,462	0.02%
2020/10/19	2	95.80	0	0.00	96.60	2	6,495	0.03%
2020/10/16	4	97.80	3	96.03	95.00	1	6,502	0.02%
2020/10/15	3	99.43	4	98.73	99.50	-1	6,509	-0.02%
2020/10/14	8	100.35	4	100.05	100.50	4	6,522	0.06%
2020/10/13	1	98.10	0	0.00	98.70	1	6,515	0.02%
2020/10/12	8	99.69	2	102.00	97.80	6	6,527	0.09%
2020/10/08	11	101.32	9	101.67	101.50	2	6,505	0.03%
2020/10/07	12	101.25	4	101.75	101.50	8	6,507	0.12%
2020/10/06	3	105.17	16	103.91	103.00	-13	6,508	-0.20%
2020/10/05	7	102.36	0	0.00	101.00	7	6,513	0.11%
2020/09/30	9	102.78	8	101.25	103.00	1	6,646	0.02%
2020/09/29	0	0.00	1	100.50	101.50	-1	6,649	-0.02%
2020/09/28	3	99.23	10	98.56	99.60	-7	6,685	-0.10%
2020/09/25	9	97.37	16	97.60	96.00	-7	6,807	-0.10%
2020/09/24	13	102.19	6	102.50	101.00	7	7,063	0.10%
2020/09/23	4	104.50	3	104.67	104.00	1	7,298	0.01%
2020/09/22	7	104.71	27	103.24	105.00	-20	7,599	-0.26%
2020/09/21	12	106.50	10	106.00	105.00	2	7,760	0.03%
2020/09/18	6	111.50	1	111.50	111.50	5	7,750	0.06%
2020/09/17	5	112.20	9	112.33	110.50	-4	7,828	-0.05%
2020/09/16	21	112.67	19	112.68	112.50	2	7,804	0.03%
2020/09/15	13	109.27	9	109.89	108.00	4	7,700	0.05%
2020/09/14	7	108.50	6	110.00	110.00	1	7,689	0.01%
2020/09/11	1	104.00	3	106.50	106.00	-2	7,639	-0.03%
2020/09/10	9	106.50	6	106.00	104.50	3	7,606	0.04%
2020/09/09	11	102.45	16	103.34	108.50	-5	7,609	-0.07%
2020/09/08	40.3	108.26	42	107.46	106.00	-1.8	7,578	-0.02%
2020/09/07	12	105.96	10	104.50	103.00	2	7,492	0.03%
2020/09/04	23	109.46	7	108.21	108.50	16	7,472	0.21%
2020/09/03	6	115.67	5	114.50	114.50	1	7,406	0.01%
2020/09/02	2	117.00	2	117.00	115.50	0	7,399	0.00%
2020/09/01	9	114.33	4	115.63	116.00	5	7,370	0.07%
2020/08/31	8	113.50	2	114.00	113.00	6	7,342	0.08%
2020/08/28	26	112.19	50	112.10	116.00	-24	7,379	-0.33%
2020/08/27	34	115.85	10	115.85	113.50	24	7,374	0.33%
2020/08/26	5	118.70	11	118.41	118.00	-6	7,434	-0.08%
2020/08/25	10	117.40	18	116.83	117.50	-8	7,555	-0.11%
2020/08/24	17	114.44	39	113.85	115.50	-22	7,492	-0.29%
2020/08/21	54	112.72	25	112.44	116.00	29	7,404	0.39%
2020/08/20	44	108.83	86	107.92	105.50	-42	7,291	-0.58%
2020/08/19	62	118.06	35	118.99	116.00	27	7,141	0.38%
2020/08/18	32	117.56	47	118.16	122.00	-15	7,055	-0.21%
2020/08/17	15	129.13	11	129.27	127.00	4	6,806	0.06%
2020/08/14	11	130.73	10	131.10	133.00	1	6,785	0.01%
2020/08/13	31	129.73	21	131.57	130.00	10	6,799	0.15%
2020/08/12	32	125.97	31	127.24	131.00	1	6,749	0.01%
2020/08/11	29	129.86	23	129.13	127.00	6	6,637	0.09%
2020/08/10	31	130.29	40	130.63	130.00	-9	6,680	-0.13%
2020/08/07	53	134.08	20	133.28	131.50	33	6,637	0.50%
2020/08/06	22	145.18	1	144.50	146.00	21	6,596	0.32%
2020/08/05	22	148.75	20	149.50	149.00	2	6,536	0.03%
2020/08/04	10	146.15	27	147.06	145.00	-17	6,507	-0.26%
2020/08/03	8	154.25	7.3	152.49	149.00	0.7	6,400	0.01%
2020/07/31	12	148.50	15	148.63	150.50	-3	6,271	-0.05%
2020/07/30	54.2	148.82	28	150.36	150.00	26.2	6,200	0.42%
2020/07/29	82	148.79	111	149.12	153.00	-29	6,062	-0.48%	大賣/
2020/07/28	65	150.87	71	153.03	139.50	-6	5,667	-0.11%
2020/07/27	100	158.16	55	158.05	154.50	45	5,405	0.83%
2020/07/24	21	155.71	39	155.27	159.50	-18	4,974	-0.36%
2020/07/23	3	138.00	2	144.50	145.00	1	4,511	0.02%
2020/07/22	1	136.50	0	0.00	136.50	1	4,475	0.02%
2020/07/21	1	134.00	1	130.00	135.00	0	4,446	0.00%
2020/07/20	1	125.00	5	120.50	125.00	-4	4,420	-0.09%
2020/07/17	0	0.00	1	126.00	122.00	-1	4,403	-0.02%
2020/07/16	0	0.00	2	123.25	123.00	-2	4,414	-0.05%
2020/07/15	0	0.00	16	135.19	129.00	-16	4,403	-0.36%
2020/07/14	0	0.00	4	135.00	132.00	-4	4,442	-0.09%
2020/07/10	1	134.00	4	138.50	136.00	-3	4,446	-0.07%
2020/07/09	17	140.00	4	139.38	141.50	13	4,416	0.29%
2020/07/08	0	0.00	12	129.00	129.00	-12	4,276	-0.28%
2020/07/07	11	116.86	24	116.10	117.50	-13	4,259	-0.31%
2020/07/06	49	115.35	42	116.65	117.50	7	4,226	0.17%
2020/07/03	94	114.89	134.9	114.81	113.50	-40.9	4,118	-0.99%	大賣/
2020/07/02	70	106.82	82	108.96	111.00	-12	3,810	-0.31%
2020/07/01	91	96.45	87	98.35	101.00	4	3,548	0.11%
2020/06/30	48	92.34	34	92.09	92.00	14	3,226	0.43%
2020/06/29	4	84.95	0	0.00	86.20	4	3,039	0.13%
2020/06/24	13	86.11	41	86.34	86.60	-28	3,018	-0.93%
2020/06/23	0	0.00	1	83.50	84.10	-1	2,929	-0.03%
2020/06/22	1	82.30	2	83.05	82.20	-1	2,921	-0.03%
2020/06/19	5	82.14	7	82.37	81.50	-2	2,916	-0.07%
2020/06/18	4	80.43	8	80.44	80.30	-4	2,896	-0.14%
2020/06/17	2	80.80	0	0.00	80.80	2	2,889	0.07%
2020/06/16	4.2	80.82	9	81.87	81.70	-4.8	2,902	-0.17%
2020/06/15	2	79.20	8	79.79	78.90	-6	2,883	-0.21%
2020/06/12	17	76.66	3	76.00	77.00	14	2,857	0.49%
2020/06/11	12	80.19	6	78.38	78.10	6	2,845	0.21%
2020/06/10	8	81.54	111	81.82	81.50	-103	2,811	-3.66%	大賣/鉅額交易
2020/06/09	1	83.50	6	84.12	83.40	-5	2,806	-0.18%
2020/06/08	9	85.50	4	85.45	84.30	5	2,805	0.18%
2020/06/05	11	84.80	4	84.80	85.00	7	2,794	0.25%
2020/06/04	13	86.31	10	86.40	85.10	3	2,794	0.11%
2020/06/03	3	84.47	13	84.93	84.50	-10	2,744	-0.36%
2020/06/02	80	84.94	26	85.39	83.60	54	2,689	2.01%
2020/06/01	41	83.70	46	85.32	87.80	-5	2,549	-0.20%
2020/05/29	22	79.55	2	80.15	79.90	20	2,361	0.85%
2020/05/28	1	78.80	7	79.64	78.90	-6	2,353	-0.25%
2020/05/27	38	81.21	5	79.80	79.80	33	2,338	1.41%
2020/05/26	13	81.22	7	81.11	81.30	6	2,343	0.26%
2020/05/25	7	81.01	47	79.76	81.50	-40	2,327	-1.72%
2020/05/22	14	80.03	6	80.48	78.90	8	2,301	0.35%
2020/05/21	52	82.03	16	81.60	80.90	36	2,279	1.58%
2020/05/20	16	81.18	35	81.33	82.30	-19	2,232	-0.85%
2020/05/19	4	79.55	4	79.35	79.90	0	2,198	0.00%
2020/05/18	6	79.90	13	79.43	78.90	-7	2,182	-0.32%
2020/05/15	29	82.01	149	82.22	80.50	-120	2,177	-5.51%	大賣/鉅額交易
2020/05/14	64	80.43	49	80.26	79.20	15	2,070	0.72%
2020/05/13	108	78.15	124	78.67	78.30	-16	2,019	-0.79%	大買/大賣/
2020/05/12	6	74.90	6	74.17	75.10	0	1,855	0.00%
2020/05/11	63	74.15	28	75.21	75.50	35	1,826	1.92%
2020/05/08	2	72.75	3	72.77	72.40	-1	1,755	-0.06%
2020/05/07	3	72.20	2	72.85	72.10	1	1,741	0.06%
2020/05/06	42	71.97	41	72.47	72.00	1	1,737	0.06%
2020/05/05	8	70.38	26	70.31	70.40	-18	1,723	-1.04%
2020/05/04	1	64.80	1	64.00	64.80	0	1,654	0.00%
2020/04/30	3	65.90	22	65.99	66.40	-19	1,657	-1.15%
2020/04/29	2	64.25	7	63.56	63.70	-5	1,653	-0.30%
2020/04/28	1	64.20	0	0.00	64.10	1	1,666	0.06%
2020/04/27	4	63.95	0	0.00	64.40	4	1,720	0.23%
2020/04/24	0	0.00	2	63.35	63.10	-2	1,770	-0.11%
2020/04/23	0	0.00	1	63.50	63.00	-1	1,789	-0.06%
2020/04/22	12	61.93	9	61.91	62.70	3	1,808	0.17%
2020/04/21	14	63.07	16	64.08	61.70	-2	1,844	-0.11%
2020/04/20	7	63.19	5	63.46	63.30	2	1,872	0.11%
2020/04/17	34	63.99	41	62.59	62.60	-7	1,890	-0.37%
2020/04/16	9	60.33	29	60.98	61.60	-20	1,857	-1.08%
2020/04/15	8	59.38	7	58.99	58.90	1	1,857	0.05%
2020/04/14	7	59.03	14	58.92	59.10	-7	1,931	-0.36%
2020/04/13	2	57.00	1	56.70	56.70	1	1,943	0.05%
2020/04/10	3	58.23	3	57.87	58.30	0	1,957	0.00%
2020/04/09	6	58.90	5	59.22	58.80	1	1,996	0.05%
2020/04/08	7	57.86	6	58.10	59.70	1	1,980	0.05%
2020/04/07	19	55.73	23	55.96	56.70	-4	1,951	-0.20%
2020/04/06	2	52.50	6	53.10	53.70	-4	1,957	-0.20%
2020/04/01	7	51.13	9	51.48	51.60	-2	1,965	-0.10%
2020/03/31	3	51.67	3	51.97	51.40	0	1,980	0.00%
2020/03/30	2	50.30	2	50.45	51.20	0	2,003	0.00%
2020/03/27	19	53.83	17	53.74	52.40	2	2,002	0.10%
2020/03/26	59	51.72	12	51.91	52.50	47	2,011	2.34%
2020/03/25	5	50.40	5	50.74	51.10	0	2,002	0.00%
2020/03/24	11	46.54	4	47.23	46.50	7	2,026	0.35%
2020/03/23	20	44.17	0	0.00	44.20	20	2,047	0.98%
2020/03/20	19	47.18	5	47.28	47.50	14	2,128	0.66%
2020/03/19	6	44.42	2	44.13	44.10	4	2,159	0.19%
2020/03/18	4	50.98	0	0.00	49.00	4	2,231	0.18%
2020/03/17	2.1	51.44	19	51.70	51.00	-16.9	2,483	-0.68%
2020/03/16	1	54.00	0	0.00	54.00	1	2,553	0.04%
2020/03/13	19	55.02	35	55.07	57.00	-16	2,624	-0.61%
2020/03/12	9	61.04	39	61.33	60.60	-30	2,733	-1.10%
2020/03/11	5	66.84	0	0.00	66.00	5	2,846	0.18%
2020/03/10	0	0.00	2	66.70	68.00	-2	3,007	-0.07%
2020/03/09	19	68.62	5	67.16	66.60	14	3,011	0.46%
2020/03/06	18	70.38	0	0.00	70.70	18	3,005	0.60%
2020/03/05	4	71.25	9	70.69	70.90	-5	3,014	-0.17%
2020/03/04	5	70.62	2	71.10	71.10	3	3,038	0.10%
2020/03/03	5	72.14	3	72.60	71.70	2	3,040	0.07%
2020/03/02	6	69.92	2	69.65	70.70	4	3,084	0.13%
2020/02/27	25	71.55	1	71.10	70.70	24	3,106	0.77%
2020/02/26	2	74.30	0	0.00	73.90	2	3,144	0.06%
2020/02/25	8	74.29	5	74.60	74.30	3	3,136	0.10%
2020/02/24	26	75.44	5	76.00	75.30	21	3,126	0.67%
2020/02/21	4	77.28	0	0.00	77.00	4	3,116	0.13%
2020/02/20	13	77.99	20	78.05	78.00	-7	3,126	-0.22%
2020/02/19	8	76.44	1	76.50	76.90	7	3,154	0.22%
2020/02/18	24	76.98	2	77.50	76.00	22	3,149	0.70%
2020/02/17	13	79.15	25	78.86	79.40	-12	3,111	-0.39%
2020/02/14	2	78.70	18	77.65	78.40	-16	3,081	-0.52%
2020/02/13	31	73.99	25	74.34	73.70	6	3,019	0.20%
2020/02/12	1	74.60	1	74.60	74.20	0	3,007	0.00%
2020/02/11	1	73.00	1	73.50	73.60	0	2,996	0.00%
2020/02/10	8	72.63	10	72.54	72.20	-2	2,994	-0.07%
2020/02/07	8	74.90	3	74.70	73.10	5	2,998	0.17%
2020/02/06	4	75.30	7	75.87	76.70	-3	2,982	-0.10%
2020/02/05	4	73.58	8	73.75	73.10	-4	2,937	-0.14%
2020/02/04	3	73.00	4	73.93	74.50	-1	2,919	-0.03%
2020/02/03	61	71.74	10	72.36	72.60	51	2,903	1.76%
2020/01/31	17	73.51	5	72.50	73.80	12	2,878	0.42%
2020/01/30	9	73.27	4	73.68	73.50	5	2,853	0.18%
2020/01/20	8	82.31	61	80.84	80.10	-53	2,794	-1.90%
2020/01/17	8	80.54	7	81.03	80.60	1	2,733	0.04%
2020/01/16	1	81.80	0	0.00	80.40	1	2,722	0.04%
2020/01/15	2	79.90	7	80.77	80.90	-5	2,699	-0.19%
2020/01/14	9	80.18	16	80.36	80.00	-7	2,653	-0.26%
2020/01/13	3	78.83	15	76.61	78.60	-12	2,605	-0.46%
2020/01/10	2	75.95	5	75.84	75.10	-3	2,563	-0.12%
2020/01/09	2	74.50	6	74.78	76.10	-4	2,537	-0.16%
2020/01/08	19	73.02	16	73.58	74.10	3	2,508	0.12%
2020/01/07	8	72.58	2	70.75	71.50	6	2,421	0.25%
2020/01/06	7	73.80	11	73.25	73.10	-4	2,393	-0.17%
2020/01/03	13	76.04	25	76.24	75.30	-12	2,364	-0.51%
2020/01/02	6	79.23	1	79.10	78.60	5	2,320	0.22%
2019/12/30	19	79.99	23	79.81	80.30	-4	2,286	-0.17%
2019/12/27	1	77.80	3	78.40	78.70	-2	2,240	-0.09%
2019/12/26	2	78.70	0	0.00	77.50	2	2,218	0.09%
2019/12/25	9	78.90	1	78.50	78.50	8	2,201	0.36%
2019/12/24	2	77.05	3	76.90	76.60	-1	2,179	-0.05%
2019/12/23	7	77.51	24	76.92	75.90	-17	2,174	-0.78%
2019/12/20	3	78.23	4	78.03	78.40	-1	2,136	-0.05%
2019/12/19	8	79.55	28	79.38	78.50	-20	2,115	-0.95%
2019/12/18	4	78.80	3	79.57	78.50	1	2,093	0.05%
2019/12/17	32	82.15	29	81.29	80.50	3	2,059	0.15%
2019/12/16	23	80.54	15.5	79.79	80.00	7.5	2,004	0.38%
2019/12/13	20	79.97	26	80.08	80.00	-6	1,949	-0.31%
2019/12/12	114	81.18	111	81.41	81.50	3	1,845	0.16%	大買/大賣/
2019/12/11	8	77.73	38	77.89	77.80	-30	1,582	-1.90%
2019/12/10	35	77.09	36	76.75	76.30	-1	1,488	-0.07%
2019/12/09	80.1	76.64	64	77.05	78.20	16.1	1,409	1.14%
2019/12/06	47	74.01	45	74.05	74.10	2	1,258	0.16%
2019/12/05	64	72.17	95	71.89	72.00	-31	1,124	-2.76%
2019/12/04	10	68.62	5	68.48	68.70	5	979	0.51%
2019/12/03	1	66.90	14	67.99	68.50	-13	1,074	-1.21%
2019/12/02	12	67.71	0	0.00	67.10	12	1,074	1.12%
2019/11/29	0	0.00	1	66.70	68.00	-1	1,085	-0.09%
2019/11/28	10	67.45	4	67.50	67.10	6	1,054	0.57%
2019/11/27	25	68.18	13	68.44	67.60	12	1,050	1.14%
2019/11/26	1	67.30	22	67.34	67.70	-21	997	-2.10%
2019/11/25	35	67.28	34	67.21	67.60	1	981	0.10%
2019/11/22	1	64.20	0	0.00	64.50	1	934	0.11%
2019/11/21	0	0.00	1	63.50	64.20	-1	946	-0.11%
2019/11/19	4	66.08	3	65.93	65.90	1	1,015	0.10%
2019/11/18	39	66.57	55	66.68	66.00	-16	1,004	-1.59%
2019/11/15	1	63.90	1	64.00	63.90	0	933	0.00%
2019/11/14	0	0.00	1	62.50	62.50	-1	920	-0.11%
2019/11/13	1	64.00	0	0.00	62.70	1	917	0.11%
2019/11/12	2	61.70	0	0.00	61.70	2	901	0.22%
2019/11/06	0	0.00	3	64.00	62.60	-3	909	-0.33%
2019/11/05	1	62.60	0	0.00	63.30	1	900	0.11%
2019/11/01	0	0.00	1	61.60	62.10	-1	902	-0.11%
2019/10/31	0	0.00	1	62.50	61.90	-1	919	-0.11%
2019/10/24	4	63.40	0	0.00	63.50	4	922	0.43%
2019/10/23	2	61.95	3	62.60	63.00	-1	924	-0.11%
2019/10/21	10	61.06	0	0.00	60.90	10	956	1.05%
2019/10/18	1	62.40	0	0.00	62.00	1	946	0.11%
2019/10/16	2	62.65	0	0.00	62.10	2	950	0.21%
2019/10/15	1	62.20	0	0.00	63.00	1	948	0.11%
2019/10/14	4	61.73	0	0.00	61.40	4	945	0.42%
2019/10/09	9	62.10	0	0.00	61.90	9	939	0.96%
2019/10/08	3	62.27	0	0.00	62.00	3	943	0.32%
2019/10/01	1	63.30	0	0.00	62.90	1	938	0.11%
2019/09/26	0	0.00	1	65.50	64.70	-1	927	-0.11%
2019/09/25	2	64.55	0	0.00	64.30	2	923	0.22%
2019/09/24	1	65.00	0	0.00	65.00	1	952	0.11%
2019/09/23	0	0.00	1	65.50	65.40	-1	972	-0.10%
2019/09/20	4	65.77	0	0.00	65.70	4	952	0.42%
2019/09/19	7	67.24	7	66.74	66.20	0	942	0.00%
2019/09/18	1	65.40	0	0.00	65.10	1	904	0.11%
2019/09/17	1	65.80	0	0.00	65.10	1	903	0.11%
2019/09/16	0	0.00	5	64.40	65.10	-5	911	-0.55%
2019/09/12	1	65.60	2	65.20	65.20	-1	907	-0.11%
2019/09/11	10	67.14	0	0.00	65.40	10	906	1.10%
2019/09/10	12	66.01	9	65.44	66.50	3	892	0.34%
2019/09/09	4	65.88	4	66.20	66.20	0	883	0.00%
2019/09/06	7	66.61	8	66.83	67.00	-1	865	-0.12%
2019/09/05	15	67.41	15	67.15	66.70	0	831	0.00%
2019/09/04	3	64.23	2	64.05	64.10	1	711	0.14%
2019/09/03	1	66.70	7	66.03	66.30	-6	698	-0.86%
2019/09/02	1	65.10	2	64.80	64.70	-1	669	-0.15%
2019/08/30	2	64.60	0	0.00	64.90	2	666	0.30%
2019/08/28	3	66.80	1	66.50	65.20	2	657	0.30%
2019/08/27	2	66.70	6	65.83	66.70	-4	641	-0.62%
2019/08/26	3	63.03	0	0.00	63.50	3	618	0.48%
2019/08/23	2	66.30	3	67.40	65.90	-1	617	-0.16%
2019/08/22	3	67.17	8	67.94	65.90	-5	613	-0.81%
2019/08/21	2	63.15	4	62.65	64.50	-2	562	-0.36%
2019/08/20	10	62.10	0	0.00	61.60	10	554	1.80%
2019/08/19	0	0.00	1	62.00	61.40	-1	558	-0.18%
2019/08/15	2	59.75	5	60.10	60.20	-3	587	-0.51%
2019/08/14	1	61.50	0	0.00	60.80	1	585	0.17%
2019/08/13	4	61.45	1	63.00	61.20	3	588	0.51%
2019/08/12	0	0.00	1	62.30	62.60	-1	587	-0.17%
2019/08/07	1	61.20	0	0.00	60.60	1	592	0.17%
2019/08/06	2	59.50	17	61.19	61.30	-15	607	-2.47%
2019/08/05	1	61.30	1	61.70	61.30	0	608	0.00%
2019/08/02	1	62.60	0	0.00	62.40	1	612	0.16%
2019/08/01	1	66.80	0	0.00	66.20	1	602	0.17%
2019/07/31	1	66.60	0	0.00	66.70	1	603	0.17%
2019/07/30	0	0.00	13	67.32	66.20	-13	607	-2.14%
2019/07/29	7	67.21	0	0.00	67.90	7	608	1.15%
2019/07/26	0	0.00	2	67.70	67.30	-2	614	-0.33%
2019/07/25	3	69.17	0	0.00	68.40	3	613	0.49%
2019/07/24	11	68.11	7	67.66	68.60	4	601	0.67%
2019/07/23	1	66.40	4	66.45	66.00	-3	579	-0.52%
2019/07/22	1	65.50	0	0.00	65.50	1	580	0.17%
2019/07/19	0	0.00	1	64.60	64.40	-1	576	-0.17%
2019/07/18	3	64.03	1	64.60	64.00	2	583	0.34%
2019/07/12	2	66.50	3	66.20	65.20	-1	600	-0.17%
2019/07/11	1	66.10	0	0.00	65.80	1	605	0.17%
2019/07/10	0	0.00	1	64.80	64.90	-1	615	-0.16%
2019/07/09	10	64.50	2	64.40	64.60	8	655	1.22%
2019/07/08	1	64.00	0	0.00	64.40	1	664	0.15%
2019/07/05	1	65.70	1	65.70	65.30	0	702	0.00%
2019/07/03	2	65.40	4	65.53	65.30	-2	723	-0.28%
2019/07/02	1	65.70	1	66.10	67.10	0	764	0.00%
2019/07/01	5	65.00	25	64.98	66.40	-20	795	-2.51%
2019/06/28	5	63.08	9	63.61	62.60	-4	935	-0.43%
2019/06/26	1	59.60	5	59.78	60.60	-4	935	-0.43%
2019/06/25	0	0.00	1	60.30	60.00	-1	945	-0.11%
2019/06/20	5	60.74	1	60.80	61.80	4	978	0.41%
2019/06/14	7	59.64	1	59.70	59.50	6	1,178	0.51%
2019/06/13	1	60.10	0	0.00	59.40	1	1,209	0.08%
2019/06/11	12	58.58	5	59.64	59.30	7	1,209	0.58%
2019/06/10	1	57.40	0	0.00	58.40	1	1,204	0.08%
2019/06/06	1	56.70	0	0.00	56.70	1	1,204	0.08%
2019/06/05	6	58.62	48	59.02	57.70	-42	1,201	-3.50%
2019/06/03	1	58.00	0	0.00	59.00	1	1,204	0.08%
2019/05/31	10	58.47	0	0.00	58.90	10	1,204	0.83%
2019/05/30	40	57.52	2	57.65	58.10	38	1,204	3.15%
2019/05/29	6	56.32	2	56.30	56.50	4	1,194	0.33%
2019/05/28	10	57.76	1	57.80	57.90	9	1,180	0.76%
2019/05/27	6	59.35	0	0.00	59.50	6	1,165	0.51%
2019/05/24	7	60.87	0	0.00	60.40	7	1,159	0.60%
2019/05/23	10	60.62	0	0.00	60.40	10	1,163	0.86%
2019/05/22	3	64.10	0	0.00	64.00	3	1,147	0.26%
2019/05/20	1	64.00	0	0.00	63.60	1	1,178	0.08%
2019/05/16	0	0.00	2	67.70	67.40	-2	1,191	-0.17%
2019/05/15	1	67.90	0	0.00	67.40	1	1,201	0.08%
2019/05/14	3	63.80	0	0.00	64.60	3	1,212	0.25%
2019/05/13	5	67.16	1	66.60	66.80	4	1,209	0.33%
2019/05/09	1	69.30	3	69.17	68.70	-2	1,223	-0.16%
2019/05/07	0	0.00	1	71.50	71.60	-1	1,249	-0.08%
2019/05/06	2	70.85	1	71.40	70.60	1	1,263	0.08%
2019/05/02	0	0.00	1	70.20	70.40	-1	1,283	-0.08%
2019/04/26	1	70.70	0	0.00	70.10	1	1,307	0.08%
2019/04/25	10	72.00	0	0.00	72.00	10	1,319	0.76%
2019/04/24	6	73.08	6	72.03	71.90	0	1,363	0.00%
2019/04/22	2	71.20	1	70.20	70.50	1	1,425	0.07%
2019/04/19	1	71.50	0	0.00	71.40	1	1,468	0.07%
2019/04/18	1	73.50	0	0.00	71.30	1	1,542	0.06%
2019/04/16	3	72.33	3	73.10	73.40	0	1,608	0.00%
2019/04/15	3	73.63	1	73.00	73.00	2	1,595	0.13%
2019/04/12	1	72.90	0	0.00	72.50	1	1,564	0.06%
2019/04/11	0	0.00	3	73.70	72.90	-3	1,555	-0.19%
2019/04/10	3	77.00	34	76.94	76.80	-31	1,513	-2.05%
2019/04/09	11	79.12	1	78.80	78.30	10	1,499	0.67%
2019/04/08	2	80.00	4	78.70	78.10	-2	1,491	-0.13%
2019/04/03	2	78.10	2	78.70	78.20	0	1,444	0.00%
2019/04/02	52	76.83	54	77.94	78.50	-2	1,398	-0.14%
2019/04/01	1	70.60	0	0.00	72.50	1	1,222	0.08%
2019/03/29	2	70.20	0	0.00	70.50	2	1,202	0.17%
2019/03/28	1	69.10	12	68.51	68.30	-11	1,186	-0.93%
2019/03/27	3	71.40	4	70.68	69.90	-1	1,181	-0.08%
2019/03/26	1	70.30	36	69.91	70.90	-35	1,182	-2.96%
2019/03/25	16	70.76	9	70.09	69.00	7	1,170	0.60%
2019/03/22	12	73.28	20	73.49	73.50	-8	1,147	-0.70%
2019/03/21	8	72.43	0	0.00	72.30	8	1,115	0.72%
2019/03/20	40.1	72.07	24	72.34	72.20	16.1	1,099	1.46%
2019/03/19	2	69.40	38	69.45	69.60	-36	1,029	-3.50%
2019/03/18	3	64.50	11	65.69	64.40	-8	956	-0.84%
2019/03/15	3	62.60	3	62.70	62.60	0	927	0.00%
2019/03/14	1	61.70	1	62.90	62.90	0	925	0.00%
2019/03/12	30	61.70	1	62.00	61.70	29	924	3.14%
2019/03/08	4	60.10	1	60.80	60.80	3	932	0.32%
2019/03/07	3	59.90	0	0.00	60.00	3	931	0.32%
2019/03/06	4	61.50	0	0.00	61.30	4	934	0.43%
2019/03/05	4	62.00	1	61.60	61.70	3	934	0.32%
2019/03/04	7	60.53	0	0.00	60.70	7	927	0.75%
2019/02/27	0	0.00	1	61.20	61.20	-1	924	-0.11%
2019/02/26	0	0.00	3	62.50	61.70	-3	921	-0.33%
2019/02/25	1	62.00	3	62.10	61.80	-2	918	-0.22%
2019/02/22	6	61.85	1	62.10	61.60	5	917	0.55%
2019/02/21	0	0.00	1	63.60	63.70	-1	904	-0.11%
2019/02/20	4	64.60	0	0.00	62.50	4	890	0.45%
2019/02/19	2	63.90	0	0.00	65.00	2	871	0.23%
2019/02/15	1	64.50	3	65.20	64.50	-2	842	-0.24%
2019/02/14	0	0.00	2	66.00	65.50	-2	828	-0.24%
2019/02/13	0.1	65.40	4	65.25	65.50	-3.9	814	-0.48%
2019/02/12	2.1	64.69	0	0.00	64.10	2.1	796	0.26%
2019/02/11	0.1	65.10	3	65.00	65.10	-2.9	781	-0.37%
2019/01/30	11	64.88	2	65.60	64.00	9	762	1.18%
2019/01/29	14	65.09	3	65.50	64.80	11	751	1.46%
2019/01/28	5	67.64	3	67.60	66.50	2	737	0.27%
2019/01/25	0	0.00	5	65.78	66.00	-5	715	-0.70%
2019/01/24	4	65.65	5	66.06	66.00	-1	697	-0.14%
2019/01/23	0	0.00	6	65.03	64.50	-6	672	-0.89%
2019/01/22	0	0.00	3	65.47	64.90	-3	660	-0.45%
2019/01/21	0	0.00	9	65.14	65.30	-9	653	-1.38%
2019/01/18	3	64.00	8	64.50	64.50	-5	638	-0.78%
2019/01/16	2	63.00	1	64.60	64.80	1	602	0.17%
2019/01/15	0	0.00	8	62.89	64.50	-8	556	-1.44%
2019/01/14	2	62.30	5	62.60	61.80	-3	518	-0.58%
2019/01/11	13	60.62	15	61.32	61.10	-2	475	-0.42%
2019/01/10	5	60.98	5	61.22	60.20	0	427	0.00%
2019/01/09	1	57.70	0	0.00	57.60	1	354	0.28%
2019/01/08	0	0.00	3	56.37	56.60	-3	328	-0.91%
2019/01/07	0	0.00	2	53.20	53.00	-2	284	-0.70%
2018/12/26	0	0.00	3	53.50	53.00	-3	362	-0.83%
2018/12/24	0	0.00	2	53.00	52.80	-2	366	-0.55%
2018/12/20	2	50.95	0	0.00	50.80	2	369	0.54%
2018/12/19	11	52.71	1	52.80	52.50	10	362	2.76%
2018/12/18	1	54.00	0	0.00	54.00	1	355	0.28%
2018/12/14	3	58.00	1	57.50	56.00	2	364	0.55%
2018/12/12	1	55.20	0	0.00	55.20	1	345	0.29%
2018/12/11	0	0.00	1	54.90	54.90	-1	344	-0.29%
2018/12/10	0	0.00	1	55.50	55.00	-1	345	-0.29%
2018/12/05	1	55.10	1	55.40	55.10	0	346	0.00%
2018/12/03	0	0.00	1	57.00	56.70	-1	349	-0.29%
2018/11/30	2	55.10	0	0.00	55.20	2	347	0.58%
2018/11/29	0	0.00	2	54.35	54.30	-2	342	-0.58%
2018/11/28	0	0.00	2	52.50	52.40	-2	335	-0.60%
2018/11/26	1	50.10	0	0.00	50.20	1	352	0.28%
2018/11/23	1	50.00	0	0.00	50.00	1	370	0.27%
2018/11/22	0	0.00	1	50.90	50.80	-1	374	-0.27%
2018/11/20	0	0.00	2	52.50	52.10	-2	404	-0.50%
2018/11/09	17	52.41	1	53.00	52.10	16	506	3.16%
2018/11/08	3	52.27	7	52.37	52.00	-4	510	-0.78%
2018/11/05	0	0.00	3	52.03	52.10	-3	562	-0.53%
2018/11/02	1	52.50	2	52.35	51.80	-1	582	-0.17%
2018/11/01	0	0.00	1	51.70	51.40	-1	601	-0.17%
2018/10/29	0	0.00	1	48.30	48.40	-1	755	-0.13%
2018/10/26	1	47.70	1	48.50	48.30	0	763	0.00%
2018/10/25	3	48.87	0	0.00	48.85	3	761	0.39%
2018/10/23	1	50.60	0	0.00	50.50	1	778	0.13%
2018/10/22	0	0.00	2	51.50	51.60	-2	782	-0.26%
2018/10/19	1	49.60	0	0.00	50.60	1	783	0.13%
2018/10/18	1	51.00	0	0.00	50.90	1	782	0.13%
2018/10/17	2	51.20	1	52.20	50.90	1	781	0.13%
2018/10/16	7	49.85	3	49.60	49.70	4	774	0.52%
2018/10/15	8	49.89	0	0.00	49.60	8	770	1.04%
2018/10/12	5	50.12	2	50.70	50.90	3	765	0.39%
2018/10/11	10	49.76	0	0.00	49.50	10	756	1.32%
2018/10/09	12	51.95	0	0.00	51.90	12	737	1.63%
2018/10/08	3	53.23	51	52.63	52.10	-48	728	-6.59%
2018/10/05	3	54.63	2	56.10	54.00	1	716	0.14%
2018/10/04	5	57.56	13	57.74	57.90	-8	691	-1.16%
2018/10/03	6	59.90	0	0.00	59.60	6	679	0.88%
2018/09/27	1	61.70	0	0.00	61.70	1	684	0.15%
2018/09/26	2	61.90	0	0.00	61.70	2	684	0.29%
2018/09/21	2	61.75	0	0.00	62.50	2	684	0.29%
2018/09/13	2	64.00	0	0.00	64.30	2	678	0.29%
2018/09/12	3	64.00	6	63.75	63.80	-3	679	-0.44%
2018/09/11	1	64.80	1	65.20	64.80	0	684	0.00%
2018/09/10	1	65.70	2	64.50	63.90	-1	691	-0.14%
2018/09/07	4	64.70	5	63.70	64.70	-1	691	-0.14%
2018/09/06	12	67.02	2	67.50	66.60	10	716	1.40%
2018/09/05	0	0.00	2	67.30	66.70	-2	746	-0.27%
2018/09/03	8	67.74	14	66.47	66.40	-6	763	-0.79%
2018/08/31	1	69.30	5	70.00	69.30	-4	753	-0.53%
2018/08/30	15	69.44	17	69.66	68.80	-2	748	-0.27%
2018/08/29	5	68.30	0	0.00	68.30	5	730	0.68%
2018/08/28	0	0.00	7	68.10	67.70	-7	726	-0.96%
2018/08/27	5	69.64	7	70.66	68.30	-2	717	-0.28%
2018/08/24	19	68.98	31	69.54	68.80	-12	696	-1.72%
2018/08/23	5	67.84	13	68.39	69.20	-8	649	-1.23%
2018/08/20	0	0.00	6	63.00	62.60	-6	613	-0.98%
2018/08/17	0	0.00	2	65.40	63.20	-2	612	-0.33%
2018/08/16	0	0.00	1	64.90	64.50	-1	614	-0.16%
2018/08/15	6	64.60	2	64.90	64.70	4	615	0.65%
2018/08/14	3	65.40	6	64.92	65.20	-3	618	-0.49%
2018/08/13	7	64.23	17	63.91	64.10	-10	638	-1.57%
2018/08/10	6	68.43	30	68.57	67.60	-24	640	-3.75%
2018/08/09	7	67.70	4.3	68.19	71.00	2.7	618	0.44%
2018/08/08	9	71.46	4	71.80	70.20	5	598	0.84%
2018/08/07	1	70.20	3	70.23	71.00	-2	576	-0.35%
2018/08/06	55	70.65	38	70.44	71.30	17	557	3.05%
2018/08/03	0	0.00	8	67.19	67.80	-8	469	-1.70%
2018/08/02	16	63.31	1	62.70	61.70	15	417	3.60%
2018/08/01	1	62.50	0	0.00	62.60	1	409	0.24%
2018/07/31	0	0.00	1	64.00	62.00	-1	408	-0.24%
2018/07/20	1	61.20	0	0.00	60.70	1	386	0.26%
2018/07/18	1	62.50	0	0.00	62.20	1	394	0.25%
2018/07/17	1	62.40	0	0.00	63.80	1	395	0.25%
2018/07/16	0.3	61.20	0	0.00	61.20	0.3	396	0.08%
2018/07/11	0	0.00	1	60.00	59.90	-1	404	-0.25%
2018/07/10	1	60.50	0	0.00	60.60	1	404	0.25%
2018/07/09	0	0.00	1	61.30	60.70	-1	401	-0.25%
2018/07/06	0	0.00	6	59.03	59.00	-6	397	-1.51%
2018/07/05	1	57.60	1	58.80	58.20	0	396	0.00%
2018/07/04	0	0.00	2	57.80	58.30	-2	393	-0.51%
2018/07/03	5	60.24	3	60.40	59.20	2	395	0.51%
2018/07/02	16	60.57	0	0.00	60.10	16	396	4.04%
2018/06/29	4	60.70	0	0.00	60.70	4	394	1.01%
2018/06/28	1	60.10	3	59.90	59.30	-2	394	-0.51%
2018/06/27	6	60.50	1	60.50	60.20	5	393	1.27%
2018/06/26	6	59.27	0	0.00	60.20	6	394	1.52%
2018/06/25	0	0.00	1	62.50	61.80	-1	389	-0.26%
2018/06/20	6	64.80	1	65.10	64.80	5	385	1.30%
2018/06/19	5	67.60	4	68.25	67.60	1	380	0.26%
2018/06/15	3	67.10	1	68.00	67.10	2	375	0.53%
2018/06/14	12	67.95	15	67.58	67.50	-3	369	-0.81%
2018/06/13	12	65.28	0	0.00	67.20	12	336	3.57%
2018/06/12	7	61.11	5	61.10	61.10	2	300	0.67%
2018/06/11	5	61.20	2	62.45	61.20	3	299	1.00%
2018/06/08	1	59.80	0	0.00	59.70	1	289	0.35%
2018/06/07	10	60.16	6	60.87	59.50	4	287	1.39%
2018/06/06	5	58.90	0.2	59.50	59.30	4.8	282	1.71%
2018/06/05	0	0.00	0	60.30	58.50	0	282	-0.01%
2018/06/01	0	0.00	4	58.83	59.00	-4	280	-1.42%
2018/05/31	1	59.20	8	59.18	58.10	-7	278	-2.51%
2018/05/30	13	58.79	2	59.10	58.80	11	276	3.98%
2018/05/29	2	60.00	0	0.00	59.80	2	272	0.73%
2018/05/28	0	0.00	9	60.14	60.00	-9	269	-3.34%
2018/05/25	1	59.30	5	59.50	59.40	-4	263	-1.52%
2018/05/24	16	59.48	3	59.70	59.20	13	262	4.95%
2018/05/23	6	59.50	0	0.00	59.80	6	259	2.31%
2018/05/22	28	59.15	19	59.26	59.50	9	255	3.52%
2018/05/21	51	59.81	10	60.18	60.30	41	246	16.66%
2018/05/18	3	53.90	4	54.53	57.80	-1	220	-0.45%
2018/05/10	0	0.00	2	52.40	52.20	-2	208	-0.96%
2018/05/09	2	52.60	10	52.20	52.20	-8	209	-3.83%
2018/05/02	0	0.00	5	54.08	54.30	-5	203	-2.45%
2018/04/26	2	52.45	2	52.80	51.80	0	202	0.00%
2018/04/25	1	53.60	1	53.60	53.60	0	208	0.00%
2018/04/24	5	51.06	1	51.80	51.20	4	204	1.96%
2018/04/23	2	52.70	1	53.60	52.30	1	198	0.50%
2018/04/20	3	54.43	0	0.00	54.10	3	196	1.53%
2018/04/19	0	0.00	20	55.50	55.80	-20	193	-10.34%
2018/04/18	4	56.55	0	0.00	55.90	4	191	2.09%
2018/04/17	5	57.16	0	0.00	56.80	5	187	2.67%
2018/04/12	3	58.63	0	0.00	58.50	3	190	1.57%
2018/04/09	6	59.47	9	59.32	59.00	-3	209	-1.43%
2018/04/03	2	60.10	0	0.00	60.40	2	215	0.93%
2018/04/02	0	0.00	1	61.40	61.40	-1	216	-0.46%
2018/03/30	2	60.80	0	0.00	60.50	2	216	0.92%
2018/03/29	4	60.63	7	60.66	60.60	-3	215	-1.39%
2018/03/26	0	0.00	1	61.60	61.50	-1	212	-0.47%
2018/03/23	2	61.50	0	0.00	61.80	2	211	0.95%
2018/03/22	0	0.00	2	62.55	62.40	-2	208	-0.96%
2018/03/21	3	62.27	0	0.00	62.20	3	205	1.46%
2018/03/20	4	63.33	0	0.00	63.30	4	201	1.98%
2018/03/16	9	64.54	0	0.00	64.70	9	204	4.40%
2018/03/14	2	65.10	6	65.25	64.90	-4	211	-1.89%
2018/03/13	0	0.00	7	63.14	63.20	-7	206	-3.40%
2018/03/12	0	0.00	2	63.25	63.00	-2	207	-0.96%
2018/03/09	0	0.00	9	62.09	62.00	-9	210	-4.28%
2018/03/01	0	0.00	3	63.00	63.00	-3	251	-1.19%
2018/02/27	1	63.50	0	0.00	63.30	1	259	0.39%
2018/02/26	3	63.53	4	63.75	63.50	-1	272	-0.37%
2018/02/23	1	64.10	3	64.50	64.40	-2	274	-0.73%
2018/02/22	0	0.00	7	63.74	64.20	-7	276	-2.53%
2018/02/21	4	63.00	1	63.60	63.40	3	278	1.08%
2018/02/12	5	61.98	0	0.00	61.90	5	278	1.80%
2018/02/09	6	58.50	0	0.00	60.80	6	279	2.14%
2018/02/08	3	63.13	0	0.00	63.20	3	274	1.09%
2018/02/07	14	64.84	9	65.00	63.80	5	275	1.82%
2018/02/06	5	63.40	26	63.13	62.80	-21	276	-7.61%
2018/02/05	1	67.00	4	67.30	68.00	-3	269	-1.11%
2018/01/31	2	69.20	0	0.00	69.10	2	322	0.62%
2018/01/30	2	69.05	2	68.80	68.70	0	324	0.00%
2018/01/29	0	0.00	2	69.50	68.80	-2	326	-0.61%
2018/01/25	0	69.80	0	0.00	69.20	0	331	0.00%
2018/01/24	2	69.90	0	0.00	69.90	2	333	0.60%
2018/01/23	2	70.05	0	0.00	70.80	2	337	0.59%
2018/01/22	0	0.00	1	70.00	70.00	-1	345	-0.29%
2018/01/19	3	71.63	0	0.00	70.00	3	352	0.85%
2018/01/18	5	69.76	0	0.00	70.00	5	349	1.43%
2018/01/16	5	72.00	4	71.10	70.70	1	357	0.28%
2018/01/15	0	0.00	3	69.47	71.40	-3	367	-0.82%
2018/01/12	0	0.00	1	68.00	68.00	-1	394	-0.25%
2018/01/10	3	68.27	2	69.50	67.40	1	405	0.25%
2018/01/09	4	70.43	1	70.40	70.30	3	404	0.74%
2018/01/08	2	71.15	0	0.00	71.10	2	407	0.49%
2018/01/05	2	72.65	1	72.00	71.60	1	413	0.24%
2018/01/04	3	71.87	6	71.75	72.70	-3	419	-0.71%
2018/01/02	2	70.15	3	69.23	69.90	-1	415	-0.24%