聯鈞 (3450)-新光券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
242.5
漲跌
--
漲幅
0.00%
成交量
28,672張
產業
上市半導體類股
509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

聯鈞 (3450)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/03	322.6	247.14	333.6	247.52	242.50	-11	26,528	-0.04%	大買/大賣/
2024/12/02	424.2	242.53	370.8	243.31	242.50	53.4	26,490	0.20%	大買/大賣/
2024/11/29	544.3	239.13	392	239.45	244.50	152.3	26,824	0.57%	大買/大賣/鉅額交易
2024/11/28	361.8	239.62	523.8	240.76	232.50	-162	27,217	-0.60%	大買/大賣/鉅額交易
2024/11/27	335.3	242.02	396.8	243.63	244.00	-61.4	28,049	-0.22%	大買/大賣/
2024/11/26	271.6	236.44	267.4	237.13	239.00	4.2	28,410	0.01%	大買/大賣/
2024/11/25	607.1	240.06	430.3	238.03	239.50	176.8	28,479	0.62%	大買/大賣/鉅額交易
2024/11/22	628.8	227.23	635.3	225.37	226.00	-6.6	28,184	-0.02%	大買/大賣/
2024/11/21	433.4	227.50	681.6	227.02	229.50	-248.2	28,030	-0.89%	大買/大賣/鉅額交易
2024/11/20	774.9	232.09	441.1	228.31	222.00	333.9	27,817	1.20%	大買/大賣/鉅額交易
2024/11/19	432.5	228.56	393.8	228.77	230.00	38.7	27,389	0.14%	大買/大賣/
2024/11/18	206	222.24	222.3	222.82	222.50	-16.3	27,380	-0.06%	大買/大賣/
2024/11/15	431.2	231.23	448.4	230.20	230.00	-17.2	27,346	-0.06%	大買/大賣/
2024/11/14	256.5	243.30	265.1	243.28	239.50	-8.6	27,174	-0.03%	大買/大賣/
2024/11/13	324.9	250.17	269.4	247.51	244.00	55.5	27,179	0.20%	大買/大賣/
2024/11/12	315.7	249.30	341.8	250.18	252.50	-26.1	27,149	-0.10%	大買/大賣/
2024/11/11	458.3	255.49	549.7	255.52	252.00	-91.4	27,212	-0.34%	大買/大賣/
2024/11/08	589.6	260.84	1,015.9	263.14	251.50	-426.3	27,097	-1.57%	大買/大賣/鉅額交易
2024/11/07	337	254.27	261.8	254.24	251.50	75.2	27,082	0.28%	大買/大賣/
2024/11/06	510	250.89	472.8	251.65	254.00	37.2	27,096	0.14%	大買/大賣/
2024/11/05	623.8	248.30	957.3	248.65	250.00	-333.5	26,735	-1.25%	大買/大賣/鉅額交易
2024/11/04	604.9	233.54	630.2	231.44	234.00	-25.3	26,112	-0.10%	大買/大賣/
2024/11/01	558.9	219.58	633.4	218.62	221.50	-74.5	25,508	-0.29%	大買/大賣/
2024/10/30	530.8	214.84	464.5	214.96	213.50	66.3	25,249	0.26%	大買/大賣/
2024/10/29	805	218.00	502.1	215.79	220.00	302.8	25,088	1.21%	大買/大賣/鉅額交易
2024/10/28	478.5	212.64	511.8	212.91	214.00	-33.2	24,664	-0.13%	大買/大賣/
2024/10/25	509.9	226.38	482	226.46	224.00	27.9	24,350	0.11%	大買/大賣/
2024/10/24	795	238.46	621.5	236.92	229.00	173.5	24,246	0.72%	大買/大賣/鉅額交易
2024/10/23	463.9	245.07	493.2	246.01	251.50	-29.3	23,771	-0.12%	大買/大賣/
2024/10/22	308.4	235.65	364.9	236.93	241.50	-56.5	23,455	-0.24%	大買/大賣/
2024/10/21	368.8	233.66	323.2	233.66	230.00	45.6	23,327	0.20%	大買/大賣/
2024/10/18	476.8	241.26	587.5	241.74	232.00	-110.7	23,259	-0.48%	大買/大賣/鉅額交易
2024/10/17	1,038.2	239.86	831.2	239.76	247.00	207	22,954	0.90%	大買/大賣/鉅額交易
2024/10/16	850.1	226.63	856	227.38	229.50	-5.9	22,578	-0.03%	大買/大賣/
2024/10/15	333.8	240.98	623.7	238.80	234.00	-289.9	21,863	-1.33%	大買/大賣/鉅額交易
2024/10/14	319.6	219.51	488.4	221.25	228.00	-168.8	21,548	-0.78%	大買/大賣/鉅額交易
2024/10/11	393.2	212.51	243.4	210.72	207.50	149.7	21,359	0.70%	大買/大賣/鉅額交易
2024/10/09	477.7	206.28	379.4	208.09	210.50	98.3	21,590	0.46%	大買/大賣/
2024/10/08	174.9	192.78	311.3	191.92	192.00	-136.5	21,163	-0.64%	大買/大賣/鉅額交易
2024/10/07	308.2	195.36	365.8	195.24	194.00	-57.7	21,380	-0.27%	大買/大賣/
2024/10/04	180.2	188.70	188.5	189.77	190.50	-8.3	21,544	-0.04%	大買/大賣/
2024/10/01	350.2	188.24	321.3	188.54	191.50	29	22,024	0.13%	大買/大賣/
2024/09/30	174.8	185.46	178.3	185.84	185.50	-3.5	22,877	-0.02%	大買/大賣/
2024/09/27	272.6	193.71	226.9	191.18	182.50	45.7	23,076	0.20%	大買/大賣/
2024/09/26	241.3	195.55	282	196.25	198.00	-40.7	23,017	-0.18%	大買/大賣/
2024/09/25	275.1	188.61	314.5	189.29	189.00	-39.4	23,353	-0.17%	大買/大賣/
2024/09/24	308.2	187.60	267.6	187.95	188.50	40.7	23,486	0.17%	大買/大賣/
2024/09/23	622.1	193.56	399.5	193.46	184.00	222.7	23,718	0.94%	大買/大賣/鉅額交易
2024/09/20	33.4	184.85	37.4	185.17	183.50	-3.9	23,639	-0.02%
2024/09/19	64.6	183.57	69	182.00	186.50	-4.4	24,080	-0.02%
2024/09/18	18.3	175.17	25	177.80	174.00	-6.7	24,721	-0.03%
2024/09/16	59.3	178.99	9.7	179.24	178.00	49.6	25,643	0.19%
2024/09/13	37.2	175.87	23.6	176.80	179.50	13.6	26,088	0.05%
2024/09/12	11.3	172.35	24.9	171.46	173.00	-13.6	26,941	-0.05%
2024/09/11	11.1	164.87	8	165.19	164.00	3.1	27,682	0.01%
2024/09/10	37.4	166.56	41.9	164.57	164.00	-4.5	27,943	-0.02%
2024/09/09	23.2	163.44	40.5	164.39	168.00	-17.3	28,208	-0.06%
2024/09/06	15.1	157.34	26.1	157.65	157.00	-11	28,652	-0.04%
2024/09/05	53.6	159.48	54.2	157.75	155.00	-0.6	29,069	0.00%
2024/09/04	96.2	159.91	61.2	160.72	158.00	35	29,159	0.12%
2024/09/03	293.3	177.73	280.4	177.58	174.00	12.8	29,190	0.04%	大買/大賣/
2024/09/02	472.6	176.79	518.9	176.93	178.50	-46.4	28,907	-0.16%	大買/大賣/
2024/08/30	487.2	173.91	552.5	173.87	173.50	-65.3	28,237	-0.23%	大買/大賣/
2024/08/29	1,443.8	167.26	910	167.42	172.00	533.8	27,630	1.93%	大買/大賣/鉅額交易
2024/08/28	469.1	157.03	369.4	157.94	160.00	99.7	26,405	0.38%	大買/大賣/
2024/08/27	151.8	143.34	268.6	143.08	145.50	-116.9	25,724	-0.45%	大買/大賣/鉅額交易
2024/08/26	195.1	139.97	178.6	138.72	136.50	16.5	25,489	0.06%	大買/大賣/
2024/08/23	90.8	139.31	161	140.42	142.00	-70.2	25,623	-0.27%	大賣/
2024/08/22	149.4	139.81	118.4	139.16	137.00	31	26,165	0.12%	大買/大賣/
2024/08/21	262.5	139.76	223.2	139.53	139.50	39.4	26,056	0.15%	大買/大賣/
2024/08/20	310.2	140.27	246.1	139.68	138.50	64.2	26,056	0.25%	大買/大賣/
2024/08/19	121.8	138.73	126.2	138.55	137.00	-4.3	25,883	-0.02%	大買/大賣/
2024/08/16	157.2	135.93	158.5	136.32	137.00	-1.3	25,898	0.00%	大買/大賣/
2024/08/15	246.2	133.33	314.1	133.08	134.00	-68	25,765	-0.26%	大買/大賣/
2024/08/14	148.2	133.53	99.7	133.29	132.50	48.5	25,809	0.19%	大買/
2024/08/13	304.9	130.76	307.9	130.76	132.50	-3	25,778	-0.01%	大買/大賣/
2024/08/12	219.5	127.35	212.2	127.43	127.00	7.4	25,588	0.03%	大買/大賣/
2024/08/09	422.5	125.64	341.3	125.25	122.50	81.2	25,377	0.32%	大買/大賣/
2024/08/08	232.1	115.72	253.1	118.29	122.00	-21	24,727	-0.09%	大買/大賣/
2024/08/07	272.4	110.03	247.3	109.43	111.00	25.1	24,326	0.10%	大買/大賣/
2024/08/06	168.3	102.60	256	101.57	104.50	-87.7	24,085	-0.36%	大買/大賣/
2024/08/05	83.4	108.15	59.4	108.14	107.00	24	23,818	0.10%
2024/08/02	128.1	123.24	78	123.95	118.50	50.1	23,831	0.21%	大買/
2024/08/01	164.3	132.39	207.3	132.73	131.00	-43.1	23,659	-0.18%	大買/大賣/
2024/07/31	143.2	129.14	153	128.71	126.50	-9.9	23,413	-0.04%	大買/大賣/
2024/07/30	132.1	127.24	153.2	126.43	128.50	-21.1	23,254	-0.09%	大買/大賣/
2024/07/29	225.1	127.28	196.2	127.80	125.00	29	23,016	0.13%	大買/大賣/
2024/07/26	123.4	122.56	143	121.35	125.00	-19.6	22,624	-0.09%	大買/大賣/
2024/07/23	338.4	128.27	301	127.44	126.00	37.4	22,504	0.17%	大買/大賣/
2024/07/22	259.2	132.52	261.2	131.41	127.00	-2	22,266	-0.01%	大買/大賣/
2024/07/19	311.2	143.20	309.5	140.97	137.00	1.7	21,986	0.01%	大買/大賣/
2024/07/18	246.4	143.78	274.4	144.26	148.00	-27.9	21,614	-0.13%	大買/大賣/
2024/07/17	465	146.68	508.7	147.40	145.00	-43.7	21,218	-0.21%	大買/大賣/
2024/07/16	306.4	140.92	270.2	140.95	140.50	36.2	20,641	0.18%	大買/大賣/
2024/07/15	344.8	141.75	487.4	141.15	140.50	-142.6	20,458	-0.70%	大買/大賣/鉅額交易
2024/07/12	394.8	137.83	323.1	137.78	138.00	71.7	20,002	0.36%	大買/大賣/
2024/07/11	545.8	146.66	486.2	146.25	143.50	59.6	19,661	0.30%	大買/大賣/
2024/07/10	196	138.47	347.4	141.07	145.00	-151.4	19,094	-0.79%	大買/大賣/鉅額交易
2024/07/09	255.6	133.00	272.3	132.30	132.00	-16.7	18,820	-0.09%	大買/大賣/
2024/07/08	489	134.10	366.8	134.02	134.00	122.2	18,495	0.66%	大買/大賣/鉅額交易
2024/07/05	530.7	143.82	482.3	144.23	143.50	48.4	18,181	0.27%	大買/大賣/
2024/07/04	886.4	142.54	854	143.42	141.00	32.4	17,793	0.18%	大買/大賣/
2024/07/03	372.1	133.25	342.6	134.00	137.50	29.5	16,664	0.18%	大買/大賣/
2024/07/02	232.3	127.19	114.3	127.63	125.00	117.9	16,389	0.72%	大買/大賣/鉅額交易
2024/07/01	464.5	129.71	604.2	129.28	130.00	-139.7	16,270	-0.86%	大買/大賣/鉅額交易
2024/06/28	351.7	125.89	371.2	125.87	123.50	-19.5	15,586	-0.13%	大買/大賣/
2024/06/27	497.2	126.38	367.1	125.89	123.50	130.2	15,179	0.86%	大買/大賣/鉅額交易
2024/06/26	166.1	120.35	427.3	121.54	126.50	-261.2	14,553	-1.79%	大買/大賣/鉅額交易
2024/06/25	361.7	112.41	339.7	112.39	115.00	21.9	14,155	0.16%	大買/大賣/
2024/06/24	526.7	118.58	593.6	116.77	114.00	-66.9	13,728	-0.49%	大買/大賣/
2024/06/21	623.1	120.72	575	120.19	122.00	48.1	13,133	0.37%	大買/大賣/
2024/06/20	324.1	112.32	586.7	114.88	119.50	-262.6	12,304	-2.13%	大買/大賣/鉅額交易
2024/06/19	966.6	107.59	725.6	107.77	109.00	241	12,149	1.98%	大買/大賣/鉅額交易
2024/06/18	471.5	99.75	697.1	101.19	104.00	-225.7	11,429	-1.97%	大買/大賣/鉅額交易
2024/06/17	319.2	96.20	208	96.15	94.80	111.2	10,694	1.04%	大買/大賣/鉅額交易
2024/06/14	530.3	95.34	170.8	94.83	94.40	359.5	10,477	3.43%	大買/大賣/鉅額交易
2024/06/13	253.3	94.40	403.7	94.28	95.40	-150.5	10,210	-1.47%	大買/大賣/鉅額交易
2024/06/12	598.1	90.57	360.6	90.65	89.00	237.6	9,758	2.43%	大買/大賣/鉅額交易
2024/06/11	126.3	86.87	121.1	87.45	88.00	5.1	9,416	0.05%	大買/大賣/
2024/06/07	88.9	86.05	105.6	86.34	87.50	-16.7	9,436	-0.18%	大賣/
2024/06/06	148.3	84.90	174.1	84.39	85.00	-25.8	9,358	-0.28%	大買/大賣/
2024/06/05	98.7	84.06	56	83.62	82.70	42.7	9,333	0.46%
2024/06/04	184.1	87.82	194.5	86.88	85.90	-10.5	9,511	-0.11%	大買/大賣/
2024/06/03	125.4	89.11	72	89.35	88.40	53.4	9,740	0.55%	大買/
2024/05/31	213.6	91.02	125.1	90.40	88.50	88.6	9,855	0.90%	大買/大賣/
2024/05/30	207.7	96.02	139.1	96.31	94.00	68.6	10,141	0.68%	大買/大賣/
2024/05/29	257.6	97.78	167.5	97.54	95.80	90.1	10,528	0.86%	大買/大賣/
2024/05/28	469.9	97.84	426.8	98.15	97.90	43.1	10,497	0.41%	大買/大賣/
2024/05/27	21	94.44	50.7	95.90	96.20	-29.7	9,879	-0.30%
2024/05/24	88.1	84.37	168	85.07	87.50	-79.9	10,514	-0.76%	大賣/
2024/05/23	173.3	79.11	182.4	79.27	79.60	-9.1	10,467	-0.09%	大買/大賣/
2024/05/22	171.1	79.18	124.8	79.87	79.80	46.3	10,720	0.43%	大買/大賣/
2024/05/21	49	78.47	83.2	78.48	79.10	-34.2	10,620	-0.32%
2024/05/20	174.2	77.85	275.2	78.38	79.00	-100.9	10,824	-0.93%	大買/大賣/
2024/05/17	138.4	75.54	423.4	75.62	76.00	-284.9	10,818	-2.63%	大買/大賣/鉅額交易
2024/05/16	118.2	73.28	180	72.98	72.90	-61.8	10,897	-0.57%	大買/大賣/
2024/05/15	61.4	68.51	67.3	69.46	68.40	-5.9	10,988	-0.05%
2024/05/14	23.2	67.15	24.4	67.31	67.10	-1.2	11,049	-0.01%
2024/05/13	9	66.56	15	66.70	66.70	-6	11,046	-0.05%
2024/05/10	27.4	65.92	25.3	66.38	65.80	2.1	11,057	0.02%
2024/05/09	37.1	65.63	38	66.32	65.00	-0.9	11,070	-0.01%
2024/05/08	88.6	66.05	96.1	66.16	66.10	-7.5	11,087	-0.07%
2024/05/07	16	63.62	18	63.63	63.60	-2	10,986	-0.02%
2024/05/06	43.3	64.07	138	63.81	63.60	-94.7	11,006	-0.86%	大賣/
2024/05/03	24	63.92	15	63.54	63.30	9	11,014	0.08%
2024/05/02	20	63.19	30	63.16	63.20	-10	11,041	-0.09%
2024/04/30	35	63.77	70	63.70	63.30	-35	11,229	-0.31%
2024/04/29	51.2	63.70	30.4	63.64	63.30	20.8	11,220	0.19%
2024/04/26	86.2	62.40	90.6	62.29	61.90	-4.4	11,207	-0.04%
2024/04/25	81.1	61.61	39.2	61.40	60.90	41.9	11,137	0.38%
2024/04/24	14.1	60.94	39.4	60.78	60.80	-25.3	11,101	-0.23%
2024/04/23	22	59.74	4	59.20	59.50	18	11,168	0.16%
2024/04/22	24	59.88	23	60.03	58.30	1	11,191	0.01%
2024/04/19	27.5	60.95	25.2	62.12	60.90	2.3	11,164	0.02%
2024/04/18	16.2	64.95	38	64.85	64.50	-21.8	11,086	-0.20%
2024/04/17	39.5	65.77	22.5	65.86	65.20	17	11,115	0.15%
2024/04/16	68.3	66.41	115	65.31	64.70	-46.7	11,069	-0.42%	大賣/
2024/04/15	87	70.76	599	69.76	69.70	-512	10,939	-4.68%	大賣/鉅額交易
2024/04/12	46.6	73.22	74	73.36	73.80	-27.4	10,853	-0.25%
2024/04/11	205.8	74.41	96.2	74.10	72.50	109.6	10,792	1.02%	大買/鉅額交易
2024/04/10	313.5	76.97	308.2	77.33	77.40	5.3	10,638	0.05%	大買/大賣/
2024/04/09	255.5	72.65	136	72.29	72.80	119.5	10,336	1.16%	大買/大賣/鉅額交易
2024/04/08	112.6	73.03	93	72.20	70.80	19.6	10,239	0.19%	大買/
2024/04/03	202.4	76.91	191.7	76.99	76.10	10.7	10,178	0.11%	大買/大賣/
2024/04/02	30.6	74.64	19	74.69	74.80	11.6	10,185	0.11%
2024/04/01	55.2	76.30	72.3	75.89	74.90	-17.1	10,264	-0.17%
2024/03/29	47.5	74.67	22	74.64	74.00	25.5	10,182	0.25%
2024/03/28	101.8	75.17	208.1	75.15	75.10	-106.3	10,144	-1.05%	大買/大賣/鉅額交易
2024/03/27	29.2	73.11	123.3	72.39	72.50	-94.1	10,030	-0.94%	大賣/
2024/03/26	151.5	74.52	115.3	74.32	73.50	36.2	9,993	0.36%	大買/大賣/
2024/03/25	117	75.65	56.2	75.86	75.00	60.9	9,926	0.61%	大買/
2024/03/22	434.4	75.61	360.9	75.41	76.00	73.5	9,842	0.75%	大買/大賣/
2024/03/21	425.6	73.95	167.8	73.48	74.00	257.9	9,574	2.69%	大買/大賣/鉅額交易
2024/03/20	74.1	69.66	23.2	70.32	69.00	50.9	9,479	0.54%
2024/03/19	30	71.26	47.1	71.63	70.50	-17.1	9,519	-0.18%
2024/03/18	115.2	70.67	36.2	70.46	71.00	79	9,538	0.83%	大買/
2024/03/15	57.3	69.70	59.5	69.11	68.80	-2.2	9,632	-0.02%
2024/03/14	69.6	69.98	125.7	69.55	69.30	-56.2	9,868	-0.57%	大賣/
2024/03/13	143.3	71.72	668.7	71.33	70.50	-525.3	10,005	-5.25%	大買/大賣/鉅額交易
2024/03/12	260.1	73.24	81.9	73.16	72.40	178.3	10,137	1.76%	大買/鉅額交易
2024/03/11	90.5	71.91	58.2	71.76	72.20	32.3	10,331	0.31%
2024/03/08	365	71.74	384.9	71.58	70.50	-20	10,340	-0.19%	大買/大賣/
2024/03/07	580.8	78.23	434.5	77.74	75.60	146.3	10,198	1.43%	大買/大賣/鉅額交易
2024/03/06	192.6	79.06	340.2	79.01	78.50	-147.7	10,133	-1.46%	大買/大賣/鉅額交易
2024/03/05	456	77.91	293.4	78.06	79.80	162.6	9,915	1.64%	大買/大賣/鉅額交易
2024/03/04	449.6	77.94	455.7	77.65	76.60	-6.1	9,422	-0.07%	大買/大賣/
2024/03/01	141.1	70.15	238.3	71.06	72.20	-97.2	8,820	-1.10%	大買/大賣/
2024/02/29	123.4	68.71	160.9	68.23	67.50	-37.5	8,509	-0.44%	大買/大賣/
2024/02/27	803	73.01	687.2	73.72	69.70	115.8	8,419	1.37%	大買/大賣/鉅額交易
2024/02/26	221.1	73.97	149	76.38	77.40	72.1	7,854	0.92%	大買/大賣/
2024/02/23	421	71.07	404.4	71.47	70.40	16.6	7,685	0.22%	大買/大賣/
2024/02/22	96.2	68.58	244.8	68.68	68.10	-148.6	7,255	-2.05%	大賣/鉅額交易
2024/02/21	577.7	70.06	196.6	70.31	68.90	381.1	7,150	5.33%	大買/大賣/鉅額交易
2024/02/20	409.4	69.23	278	69.12	68.00	131.4	6,927	1.90%	大買/大賣/鉅額交易
2024/02/19	484.2	71.19	223.5	70.50	69.20	260.7	6,757	3.86%	大買/大賣/鉅額交易
2024/02/16	188.5	68.15	287.7	69.49	70.70	-99.2	6,530	-1.52%	大買/大賣/
2024/02/15	150	64.16	187.4	64.06	64.30	-37.4	6,419	-0.58%	大買/大賣/
2024/02/05	22.8	61.07	18.3	61.21	61.10	4.4	6,341	0.07%
2024/02/02	54.3	61.96	29.2	62.57	61.40	25.1	6,356	0.40%
2024/02/01	60	62.55	39.1	62.46	61.80	20.9	6,373	0.33%
2024/01/31	54.3	62.59	40.4	62.78	62.30	13.9	6,373	0.22%
2024/01/30	31	62.00	57.7	62.04	62.00	-26.7	6,357	-0.42%
2024/01/29	18.1	61.18	28	61.43	61.70	-9.9	6,447	-0.15%
2024/01/26	38.4	59.69	38.3	59.55	59.50	0.1	6,484	0.00%
2024/01/25	54.8	61.16	40	61.68	60.70	14.8	6,624	0.22%
2024/01/24	129.1	63.00	124.8	62.86	62.10	4.3	6,756	0.06%	大買/大賣/
2024/01/23	14	60.63	13.3	60.73	60.50	0.7	6,721	0.01%
2024/01/22	52.3	60.07	59.2	60.10	60.50	-6.9	6,744	-0.10%
2024/01/19	20.1	58.83	13	58.78	58.80	7.1	6,767	0.10%
2024/01/18	19.1	59.15	17	59.49	59.00	2.1	6,884	0.03%
2024/01/17	88	60.95	65	60.93	59.60	23	7,175	0.32%
2024/01/16	33	59.87	30.3	60.04	59.90	2.7	7,159	0.04%
2024/01/15	12	60.02	38.4	60.09	60.20	-26.4	7,196	-0.37%
2024/01/12	25.4	59.20	42	59.24	58.60	-16.6	7,268	-0.23%
2024/01/11	68.1	57.91	42	58.54	59.10	26.1	7,333	0.36%
2024/01/10	9	56.18	33	56.14	56.30	-24	7,412	-0.32%
2024/01/09	11.1	56.27	10	56.34	56.40	1.1	7,524	0.01%
2024/01/08	25.6	56.55	19.6	56.40	56.20	6	7,644	0.08%
2024/01/05	29.3	57.20	8	57.20	56.80	21.3	8,143	0.26%
2024/01/04	28.4	57.59	13	57.93	57.70	15.4	8,281	0.19%
2024/01/03	76.3	59.45	45	59.04	58.50	31.3	8,480	0.37%
2024/01/02	19.2	61.63	17	61.71	61.30	2.2	8,600	0.03%
2023/12/29	67.9	62.99	46.1	63.62	62.30	21.8	8,751	0.25%
2023/12/28	100.1	63.55	154.5	63.00	63.50	-54.4	8,795	-0.62%	大賣/
2023/12/27	32.1	61.38	41.5	60.94	62.00	-9.4	8,934	-0.11%
2023/12/26	9.1	58.40	8	58.91	58.40	1.1	9,310	0.01%
2023/12/25	10	58.53	7	58.37	58.00	3	9,540	0.03%
2023/12/22	44.2	58.45	6.2	58.15	58.50	38	9,790	0.39%
2023/12/21	33.1	58.43	34	58.05	58.00	-0.9	10,069	-0.01%
2023/12/20	29	57.92	34	58.33	58.30	-5	10,614	-0.05%
2023/12/19	23	56.33	303.1	56.31	57.00	-280.1	11,428	-2.45%	大賣/鉅額交易
2023/12/18	27.6	57.37	47.1	57.27	57.30	-19.5	12,104	-0.16%
2023/12/15	42.1	59.31	73	58.53	58.00	-30.9	12,257	-0.25%
2023/12/14	76.4	60.28	69	60.64	60.20	7.4	12,624	0.06%
2023/12/13	70	60.50	52.5	60.96	60.60	17.5	12,772	0.14%
2023/12/12	111.1	60.85	68.3	60.83	60.30	42.9	13,159	0.33%	大買/
2023/12/11	188.5	63.34	214.9	63.18	62.50	-26.4	13,275	-0.20%	大買/大賣/
2023/12/08	150.1	63.48	414.2	62.98	64.00	-264	13,058	-2.02%	大買/大賣/鉅額交易
2023/12/07	259.3	64.42	196.5	64.34	64.60	62.8	12,832	0.49%	大買/大賣/
2023/12/06	395.7	63.71	132.5	64.20	66.00	263.3	12,568	2.09%	大買/大賣/鉅額交易
2023/12/05	53.1	61.01	55	61.39	61.50	-1.9	12,275	-0.02%
2023/12/04	129.3	62.37	97.3	62.42	62.00	32	12,155	0.26%	大買/
2023/12/01	250.6	61.76	217.2	61.90	62.70	33.4	12,041	0.28%	大買/大賣/
2023/11/30	29.2	59.03	14.5	59.28	59.80	14.7	11,663	0.13%
2023/11/29	33	58.75	41.2	58.84	58.80	-8.2	11,604	-0.07%
2023/11/28	34	57.70	39	57.96	58.40	-5	11,558	-0.04%
2023/11/27	17.1	57.68	24.1	57.94	56.70	-7	11,523	-0.06%
2023/11/24	69.2	58.44	59	58.54	58.20	10.2	11,472	0.09%
2023/11/22	43.1	57.45	62.2	57.56	58.10	-19.1	11,204	-0.17%
2023/11/21	67.1	57.32	98.1	57.51	56.80	-31	11,134	-0.28%
2023/11/20	38.1	56.56	31	56.49	55.70	7.1	11,020	0.06%
2023/11/17	62	55.72	50.4	55.94	55.70	11.6	10,936	0.11%
2023/11/16	161.6	54.86	486	54.90	55.20	-324.4	10,783	-3.01%	大買/大賣/鉅額交易
2023/11/15	174	58.01	85	57.88	56.10	89	10,640	0.84%	大買/
2023/11/14	265	59.81	546.1	60.08	59.50	-281.1	10,457	-2.69%	大買/大賣/鉅額交易
2023/11/13	129	57.97	27.3	57.49	57.30	101.7	10,237	0.99%	大買/鉅額交易
2023/11/10	92.5	56.72	75.4	56.37	55.60	17.2	10,152	0.17%
2023/11/09	119.5	58.05	108	57.26	57.90	11.5	10,116	0.11%	大買/大賣/
2023/11/08	34.3	59.04	42	59.01	58.60	-7.7	10,046	-0.08%
2023/11/07	46.5	60.38	41	60.57	59.90	5.5	9,988	0.06%
2023/11/06	81.2	61.68	113	61.92	61.40	-31.8	9,933	-0.32%	大賣/
2023/11/03	66	60.92	102	61.46	60.70	-36	9,810	-0.37%	大賣/
2023/11/02	168	61.30	365	60.81	61.00	-197	9,729	-2.02%	大買/大賣/鉅額交易
2023/11/01	305	59.97	198.1	60.12	60.30	106.9	9,566	1.12%	大買/大賣/鉅額交易
2023/10/31	317.3	61.00	132.1	59.84	57.80	185.2	9,387	1.97%	大買/大賣/鉅額交易
2023/10/30	38	59.31	67.1	59.33	59.40	-29.1	9,241	-0.31%
2023/10/27	164.2	59.94	70	59.31	58.90	94.2	9,217	1.02%	大買/
2023/10/26	184.3	60.59	89	60.33	59.80	95.3	9,206	1.04%	大買/
2023/10/25	291.1	60.90	281.2	61.32	61.10	9.9	9,108	0.11%	大買/大賣/
2023/10/24	130	57.39	303	57.87	58.50	-173	8,831	-1.96%	大買/大賣/鉅額交易
2023/10/23	101	56.77	100.2	56.84	56.20	0.8	8,968	0.01%	大買/
2023/10/20	224.2	56.19	225.1	56.31	55.50	-0.9	9,035	-0.01%	大買/大賣/
2023/10/19	264	56.52	213.2	56.44	56.20	50.8	9,020	0.56%	大買/大賣/
2023/10/18	139.2	57.15	254.1	56.85	57.00	-114.9	8,972	-1.28%	大買/大賣/鉅額交易
2023/10/17	139	59.35	146.4	59.59	58.80	-7.4	8,868	-0.08%	大買/大賣/
2023/10/16	156.4	60.02	127	60.21	59.60	29.4	8,759	0.34%	大買/大賣/
2023/10/13	644.7	62.98	398.8	62.72	61.00	245.9	8,642	2.85%	大買/大賣/鉅額交易
2023/10/12	104	62.08	75.2	62.12	61.60	28.8	8,163	0.35%	大買/
2023/10/11	94	61.37	360	61.30	61.70	-266	7,989	-3.33%	大賣/鉅額交易
2023/10/06	216.2	63.27	106.5	63.42	62.80	109.7	7,750	1.41%	大買/大賣/鉅額交易
2023/10/05	108	63.08	122.2	63.16	63.20	-14.2	7,560	-0.19%	大買/大賣/
2023/10/04	107.2	62.75	84.4	62.80	62.70	22.8	7,371	0.31%	大買/
2023/10/03	250	63.00	217.8	63.17	64.00	32.2	7,259	0.44%	大買/大賣/
2023/10/02	376.5	61.97	498.8	61.43	62.20	-122.3	6,918	-1.77%	大買/大賣/鉅額交易
2023/09/28	111.5	59.20	748.3	59.09	59.00	-636.8	6,430	-9.90%	大買/大賣/鉅額交易
2023/09/27	150.4	57.91	170.6	57.92	59.00	-20.3	6,197	-0.33%	大買/大賣/
2023/09/26	166.1	58.90	206.5	59.06	58.20	-40.4	5,998	-0.67%	大買/大賣/
2023/09/25	522.2	59.13	463.8	58.55	59.40	58.4	5,694	1.03%	大買/大賣/
2023/09/22	1,091	57.46	815	57.43	58.50	276	5,150	5.36%	大買/大賣/鉅額交易
2023/09/21	683.2	56.15	421.5	55.55	57.30	261.7	4,289	6.10%	大買/大賣/鉅額交易
2023/09/20	195.3	52.56	192	51.93	52.10	3.3	3,592	0.09%	大買/大賣/
2023/09/19	421.2	54.94	224.2	54.42	53.50	197	3,384	5.82%	大買/大賣/鉅額交易
2023/09/18	198.2	54.54	152.6	54.41	53.80	45.6	2,929	1.56%	大買/大賣/
2023/09/15	423.4	52.94	310.1	53.02	54.00	113.4	2,688	4.22%	大買/大賣/鉅額交易
2023/09/14	276.1	50.22	149.8	49.55	51.20	126.3	2,219	5.69%	大買/大賣/鉅額交易
2023/09/13	117	46.28	68.1	46.16	46.80	48.9	1,956	2.50%	大買/
2023/09/12	22	43.99	26	44.19	43.65	-4	1,875	-0.21%
2023/09/11	33	45.89	23	45.68	44.85	10	1,860	0.54%
2023/09/08	10	44.74	6	44.60	44.45	4	1,815	0.22%
2023/09/07	10	44.06	22.1	44.38	44.45	-12.1	1,806	-0.67%
2023/09/06	51	45.72	88	45.28	45.30	-37	1,790	-2.07%
2023/09/05	2	43.70	2	43.65	43.55	0	1,731	0.00%
2023/09/04	1	43.05	4	42.75	43.00	-3	1,722	-0.17%
2023/09/01	8.1	42.53	4.1	42.18	42.70	4	1,719	0.23%
2023/08/31	6.1	41.86	1	41.70	41.65	5.1	1,709	0.30%
2023/08/30	1	41.25	2	41.25	41.25	-1	1,713	-0.06%
2023/08/29	2	40.40	3	40.57	40.75	-1	1,715	-0.06%
2023/08/28	4.2	40.34	1	40.45	40.15	3.2	1,723	0.19%
2023/08/25	3.2	41.00	1	41.95	40.90	2.2	1,737	0.13%
2023/08/24	6.1	42.27	9	42.28	41.45	-2.9	1,727	-0.17%
2023/08/23	3	42.85	2	42.93	42.85	1	1,714	0.06%
2023/08/22	7	43.05	7.2	42.58	42.45	-0.2	1,708	-0.01%
2023/08/21	12	42.96	5	42.89	42.55	7	1,702	0.41%
2023/08/18	16	43.16	13	42.22	42.20	3	1,695	0.18%
2023/08/17	20	42.89	21	42.60	43.15	-1	1,686	-0.06%
2023/08/16	10	42.08	2	42.38	42.50	8	1,668	0.48%
2023/08/15	32	42.36	16	42.57	42.50	16	1,650	0.97%
2023/08/14	1	40.45	3	40.60	40.60	-2	1,617	-0.12%
2023/08/11	2.1	42.21	10	41.68	41.35	-7.9	1,607	-0.49%
2023/08/10	1.1	43.41	110	42.13	42.55	-108.9	1,594	-6.83%	大賣/鉅額交易
2023/08/09	1	44.00	20	43.83	43.80	-19	1,576	-1.21%
2023/08/08	3	44.00	3	44.20	44.45	0	1,569	0.00%
2023/08/07	21	44.92	19.1	44.86	45.30	1.9	1,562	0.12%
2023/08/04	1.1	44.30	1	44.20	44.00	0.1	1,540	0.01%
2023/08/02	14.3	45.01	24	44.56	44.60	-9.7	1,530	-0.63%
2023/08/01	31.2	46.41	14	46.36	46.50	17.2	1,494	1.15%
2023/07/31	95.3	48.89	51.3	47.93	47.70	44	1,456	3.02%
2023/07/28	34	47.61	8.1	47.37	47.95	25.9	1,378	1.88%
2023/07/27	72.1	47.75	54.1	47.92	48.00	18.1	1,329	1.36%
2023/07/26	229.6	50.03	98	50.55	48.00	131.6	1,269	10.37%	大買/鉅額交易
2023/07/25	25	51.54	46.9	52.08	52.80	-21.9	1,031	-2.13%
2023/07/24	38.2	46.90	39.4	47.13	48.00	-1.2	879	-0.14%
2023/07/21	53.1	43.67	34	44.01	44.65	19.1	775	2.46%
2023/07/20	24	44.21	18.4	43.88	44.90	5.6	701	0.80%
2023/07/19	7	41.85	119.1	40.86	40.85	-112.1	641	-17.46%	大賣/鉅額交易
2023/07/18	36.3	43.28	42.2	43.08	42.00	-5.9	630	-0.94%
2023/07/17	87	43.57	22.2	43.89	44.00	64.8	607	10.67%
2023/07/14	0.1	41.30	33	40.85	41.20	-32.9	561	-5.86%
2023/07/13	62	41.27	1	41.65	40.80	61	557	10.95%
2023/07/12	0	40.83	44	40.50	40.45	-44	546	-8.04%
2023/07/11	24	41.37	22.1	41.10	41.20	2	536	0.37%
2023/07/10	45	41.66	57.2	42.60	42.20	-12.2	518	-2.35%
2023/07/07	28	41.45	41	41.65	40.90	-13	461	-2.82%
2023/07/06	46.1	40.97	0	0.00	40.85	46.1	424	10.85%
2023/07/05	8.2	41.76	43	41.41	41.40	-34.8	410	-8.46%
2023/07/04	48	40.85	40.1	41.44	41.95	7.9	389	2.03%
2023/07/03	3	39.04	13	39.10	39.10	-10	319	-3.12%
2023/06/30	54	39.72	13	39.53	39.40	41	311	13.17%
2023/06/29	52.2	38.76	1	38.70	38.50	51.2	284	17.96%
2023/06/28	52	38.45	5	38.27	38.15	47	275	17.09%
2023/06/27	0	36.85	0.1	36.65	36.60	0	251	-0.01%
2023/06/26	2	36.83	1	36.90	36.85	1	251	0.41%
2023/06/21	1	37.40	9	37.46	37.50	-8	252	-3.17%
2023/06/20	0	37.51	1	37.85	37.45	-1	249	-0.39%
2023/06/19	0	37.80	0	0.00	38.00	0	248	0.01%
2023/06/16	2.1	38.30	1	38.30	38.25	1.1	247	0.42%
2023/06/15	3	38.52	4	38.63	38.55	-1	245	-0.41%
2023/06/14	3	38.60	0	0.00	38.50	3	245	1.22%
2023/06/13	0	0.00	0	38.00	38.15	0	245	0.00%
2023/06/12	0	0.00	1	38.15	38.15	-1	245	-0.41%
2023/06/09	2.1	38.22	3	38.27	38.25	-1	246	-0.38%
2023/06/08	0	38.20	0	0.00	38.35	0	246	0.00%
2023/06/07	8	38.56	1	38.45	38.75	7	246	2.84%
2023/06/06	2	38.65	1	38.50	38.45	1	246	0.41%
2023/06/05	9	38.98	6	38.93	38.80	3	250	1.20%
2023/06/02	6	38.40	3.3	38.56	38.55	2.7	244	1.11%
2023/06/01	16.1	38.97	19	38.92	38.75	-2.9	240	-1.22%
2023/05/31	15	38.69	7	38.86	38.80	8	231	3.45%
2023/05/30	3	37.10	0	0.00	37.00	3	211	1.43%
2023/05/29	0	0.00	0.2	37.10	37.20	-0.2	211	-0.09%
2023/05/24	0	36.85	2	36.80	37.05	-2	211	-0.94%
2023/05/23	1	37.25	0	0.00	37.15	1	212	0.47%
2023/05/22	1	36.50	0	0.00	36.65	1	210	0.48%
2023/05/19	2	36.58	7	36.64	36.60	-5	212	-2.36%
2023/05/15	0	0.00	2	35.60	35.25	-2	218	-0.92%
2023/05/12	2.2	35.40	2	35.55	35.40	0.2	221	0.11%
2023/05/11	2	35.81	0	0.00	35.75	2	222	0.91%
2023/05/10	0	36.50	0	36.25	36.35	0	222	0.00%
2023/05/09	1	36.35	0	0.00	36.30	1	228	0.45%
2023/05/08	0.1	37.03	0	0.00	36.80	0.1	244	0.03%
2023/05/04	0	36.75	0	0.00	36.70	0	252	0.01%
2023/05/03	0	37.05	0	0.00	36.90	0	258	0.01%
2023/05/02	0	36.85	0	0.00	36.95	0	272	0.01%
2023/04/28	0.5	36.80	0	0.00	36.90	0.5	273	0.18%
2023/04/27	1.1	36.56	0	0.00	36.60	1.1	272	0.39%
2023/04/26	6	36.38	3	36.90	36.90	3	272	1.11%
2023/04/25	1.1	37.37	0	0.00	36.75	1.1	268	0.41%
2023/04/24	1.1	37.42	0	0.00	37.45	1.1	262	0.42%
2023/04/21	0.1	38.00	0	0.00	37.70	0.1	260	0.03%
2023/04/20	1.1	39.01	2	39.05	38.70	-0.9	253	-0.36%
2023/04/19	3.2	39.69	17	39.68	39.50	-13.8	250	-5.51%
2023/04/17	0	0.00	1	40.60	40.50	-1	243	-0.41%
2023/04/14	0.2	40.00	1	40.20	40.05	-0.8	239	-0.33%
2023/04/13	0	40.05	0	0.00	39.90	0	238	0.00%
2023/04/12	1	40.05	1	40.00	40.05	0	236	0.00%
2023/04/11	1	39.70	0	39.80	39.70	1	235	0.42%
2023/04/10	0.2	39.80	0	39.70	39.70	0.2	232	0.08%
2023/04/07	0	40.20	0	0.00	39.85	0	231	0.00%
2023/04/06	0	39.85	1	39.80	39.85	-1	229	-0.42%
2023/03/31	0	40.34	0.1	40.30	40.15	-0.1	228	-0.03%
2023/03/30	1	40.30	0	0.00	40.30	1	226	0.44%
2023/03/29	1	40.45	0	41.45	40.30	1	225	0.46%
2023/03/28	0	41.14	0	0.00	40.60	0	227	0.02%
2023/03/27	3	41.65	0	0.00	41.65	3	225	1.33%
2023/03/24	3.1	41.19	1	40.90	41.20	2.1	223	0.95%
2023/03/23	1	41.15	38	41.26	41.15	-37	222	-16.62%
2023/03/22	3	40.97	6	41.05	41.00	-3	223	-1.34%
2023/03/21	1	40.55	0	0.00	40.80	1	222	0.45%
2023/03/20	0	40.40	0	0.00	40.20	0	221	0.00%
2023/03/17	1	39.90	0	39.70	39.70	1	223	0.45%
2023/03/16	0.1	39.66	0	0.00	39.30	0.1	223	0.02%
2023/03/15	0	39.87	0	0.00	39.75	0	224	0.02%
2023/03/14	0	40.55	0	0.00	40.20	0	225	0.00%
2023/03/13	1	40.61	0	0.00	40.70	1	224	0.47%
2023/03/10	0	41.39	5	41.26	41.20	-5	224	-2.21%
2023/03/09	0.1	42.75	0	0.00	42.20	0.1	224	0.02%
2023/03/08	0	42.21	0	0.00	42.35	0	224	0.00%
2023/03/07	3	41.78	1	41.80	41.70	2	220	0.91%
2023/03/06	0	41.38	1	41.40	41.45	-1	221	-0.45%
2023/03/03	0	41.58	3	41.00	41.05	-3	221	-1.35%
2023/03/02	1	40.55	0	0.00	40.60	1	220	0.45%
2023/03/01	0	41.10	0	0.00	41.00	0	222	0.00%
2023/02/24	0	41.20	0	0.00	40.70	0	223	0.00%
2023/02/23	3	41.05	10	41.20	41.20	-7	223	-3.14%
2023/02/22	4	40.71	0	0.00	40.75	4	225	1.79%
2023/02/21	0	41.70	1	41.70	41.50	-1	225	-0.44%
2023/02/20	0	41.55	0	0.00	41.65	0	235	0.00%
2023/02/17	3	41.37	0	0.00	41.25	3	238	1.27%
2023/02/16	0	0.00	1	41.80	41.60	-1	245	-0.41%
2023/02/15	5	41.34	2	41.43	41.50	3	246	1.22%
2023/02/14	1	41.40	5	41.50	41.45	-4	242	-1.65%
2023/02/13	0	0.00	1	40.10	40.60	-1	240	-0.42%
2023/02/10	2.2	40.60	2	40.55	40.00	0.2	239	0.07%
2023/02/09	1	41.65	0	0.00	41.30	1	236	0.42%
2023/02/08	5	41.38	2	41.45	41.35	3	236	1.27%
2023/02/07	2	41.78	0	0.00	41.65	2	232	0.86%
2023/02/06	9	41.96	18	41.52	42.05	-9	227	-3.96%
2023/02/03	6	40.37	0	0.00	40.10	6	210	2.85%
2023/02/02	1	40.65	3	40.50	40.60	-2	208	-0.96%
2023/02/01	0	40.30	1	40.20	40.30	-1	202	-0.49%
2023/01/31	12	39.82	3	39.93	39.90	9	197	4.56%
2023/01/30	0.3	37.80	5	37.80	37.80	-4.7	185	-2.54%
2023/01/17	0	0.00	2	37.35	37.20	-2	183	-1.09%
2023/01/16	0	37.35	0	0.00	37.20	0	184	0.02%
2023/01/12	0.1	37.60	0	0.00	37.60	0.1	200	0.02%
2023/01/11	1	38.20	0	0.00	37.90	1	201	0.50%
2023/01/10	0	37.70	5	37.65	37.90	-5	203	-2.46%
2023/01/09	4	37.22	6	37.22	37.40	-2	203	-0.98%
2023/01/05	0	36.80	0	0.00	36.75	0	207	0.01%
2023/01/04	5	36.80	19	36.81	36.85	-14	215	-6.50%
2023/01/03	1	36.25	0	0.00	36.70	1	220	0.45%
2022/12/30	2	36.80	2	37.15	36.75	0	220	0.00%
2022/12/29	6	36.67	0	0.00	36.70	6	221	2.72%
2022/12/28	0	37.40	1	37.15	37.00	-1	223	-0.43%
2022/12/27	0	0.00	2	37.85	37.80	-2	223	-0.90%
2022/12/23	0	37.00	0	0.00	37.35	0	227	0.02%
2022/12/22	2	37.20	0	0.00	37.40	2	230	0.87%
2022/12/21	5	37.40	0	0.00	37.15	5	234	2.14%
2022/12/20	2	37.75	0	0.00	37.15	2	235	0.85%
2022/12/19	0	38.44	1	38.60	38.10	-1	236	-0.40%
2022/12/16	0	38.73	0	0.00	38.60	0	236	0.02%
2022/12/15	1	39.55	1	39.25	39.50	0	236	0.00%
2022/12/13	0	39.15	0	0.00	38.80	0	233	0.00%
2022/12/12	0	38.95	0	0.00	38.90	0	234	0.02%
2022/12/09	0	40.25	0	0.00	39.35	0	235	0.00%
2022/12/08	2	38.45	2	38.60	38.60	0	235	0.00%
2022/12/07	0	0.00	11	39.02	38.65	-11	234	-4.68%
2022/12/05	0	0.00	3	40.58	40.55	-3	230	-1.30%
2022/12/02	6	40.45	0	0.00	40.65	6	228	2.63%
2022/12/01	7	40.29	3	40.30	40.20	4	226	1.76%
2022/11/30	3	40.05	10	39.96	40.05	-7	225	-3.11%
2022/11/29	3	39.22	1	39.30	39.25	2	223	0.90%
2022/11/28	5	39.35	0	0.00	39.15	5	222	2.25%
2022/11/24	4	38.90	7	38.96	38.90	-3	226	-1.32%
2022/11/23	0	0.00	4	38.80	38.70	-4	227	-1.77%
2022/11/18	0	38.90	2	39.05	38.50	-2	259	-0.76%
2022/11/16	6	38.51	6	38.93	38.90	0	262	0.00%
2022/11/15	0	37.85	1	37.70	37.95	-1	261	-0.37%
2022/11/14	1	37.25	2	37.70	38.15	-1	268	-0.37%
2022/11/11	3	37.35	3	37.90	36.90	0	264	0.00%
2022/11/10	0	36.50	0	0.00	36.75	0	264	0.01%
2022/11/09	3	36.30	5	36.59	36.80	-2	267	-0.75%
2022/11/08	0.1	36.35	0	0.00	36.20	0.1	273	0.02%
2022/11/07	1	36.20	3.1	36.33	36.45	-2.1	288	-0.71%
2022/11/04	0	35.90	0	0.00	36.15	0	295	0.00%
2022/11/02	0	0.00	3	35.88	35.95	-3	317	-0.94%
2022/11/01	2	35.15	3	35.43	35.40	-1	361	-0.28%
2022/10/28	0	35.05	0	0.00	34.45	0	374	0.01%
2022/10/27	0	37.50	1	35.00	35.15	-1	374	-0.27%
2022/10/26	0	34.70	10	34.40	34.50	-10	374	-2.66%
2022/10/25	0	35.69	0	0.00	34.70	0	373	0.00%
2022/10/24	0	0.00	12	35.30	35.20	-12	373	-3.21%
2022/10/21	0	34.71	30	34.56	34.50	-30	373	-8.03%
2022/10/20	4.1	34.15	0	0.00	34.90	4.1	372	1.09%
2022/10/19	0	36.23	2	36.35	35.70	-2	360	-0.55%
2022/10/18	3	36.17	1	36.80	36.20	2	361	0.56%
2022/10/17	3.1	35.53	0	0.00	36.20	3.1	361	0.85%
2022/10/14	0	36.73	0	0.00	36.70	0	363	0.00%
2022/10/13	2.1	36.74	5	36.48	35.45	-2.9	367	-0.80%
2022/10/12	2.2	37.62	3.1	37.97	37.60	-0.9	363	-0.25%
2022/10/11	4.1	38.78	0	0.00	38.55	4.1	359	1.13%
2022/10/06	0	0.00	4	41.20	41.00	-4	364	-1.10%
2022/10/05	0.1	40.95	2	41.25	40.90	-1.9	366	-0.52%
2022/10/03	0	40.60	0	0.00	40.25	0	368	0.01%
2022/09/27	2	40.95	1	40.80	41.20	1	363	0.28%
2022/09/26	2	42.13	6	41.45	40.95	-4	365	-1.09%
2022/09/23	1	43.75	0	0.00	43.65	1	367	0.27%
2022/09/22	0	0.00	2.1	44.44	44.40	-2.1	370	-0.57%
2022/09/21	0	44.55	0	0.00	44.50	0	371	0.00%
2022/09/19	0	45.40	1	45.00	44.60	-1	370	-0.27%
2022/09/16	0	45.90	1	45.50	45.35	-1	371	-0.27%
2022/09/15	1	45.70	3	45.00	45.65	-2	372	-0.54%
2022/09/14	4.2	44.44	11	44.35	44.65	-6.8	371	-1.84%
2022/09/13	10	44.80	1	44.80	45.00	9	373	2.41%
2022/09/08	0	43.80	1	44.00	44.20	-1	378	-0.26%
2022/09/07	0	0.00	10	43.67	43.80	-10	379	-2.64%
2022/09/06	1	44.05	7	44.14	44.20	-6	379	-1.58%
2022/09/05	1	44.95	0	0.00	44.30	1	381	0.26%
2022/09/01	5	45.65	6	45.50	45.15	-1	383	-0.26%
2022/08/31	0	0.00	5	46.05	46.15	-5	385	-1.30%
2022/08/30	9	45.99	1	46.00	46.00	8	402	1.99%
2022/08/29	0	0.00	26	45.34	45.40	-26	404	-6.44%
2022/08/26	13	47.29	14	47.17	47.05	-1	401	-0.25%
2022/08/25	26	47.86	2	47.40	47.80	24	392	6.11%
2022/08/24	1	46.75	11	46.96	46.60	-10	377	-2.65%
2022/08/23	5.1	46.57	1	46.70	46.60	4.1	375	1.08%
2022/08/22	0	46.40	4	46.79	47.00	-4	372	-1.07%
2022/08/19	0	0.00	4	46.85	46.80	-4	363	-1.10%
2022/08/18	2	45.38	2	44.95	45.60	0	352	0.00%
2022/08/17	5	45.31	11	45.24	45.15	-6	348	-1.72%
2022/08/16	7	45.64	4	45.46	45.30	3	345	0.87%
2022/08/15	7	45.53	0	46.00	45.45	7	342	2.04%
2022/08/12	7	46.63	5	46.32	46.35	2	335	0.60%
2022/08/11	6	45.83	9	46.21	45.50	-3	318	-0.94%
2022/08/10	3	45.80	9	45.81	45.75	-6	310	-1.93%
2022/08/09	11	45.64	9	45.51	46.25	2	303	0.66%
2022/08/08	26	46.05	33.1	46.64	46.25	-7.1	286	-2.48%
2022/08/05	3	43.80	11	43.71	43.75	-8	243	-3.29%
2022/08/04	1	41.15	0	0.00	41.10	1	232	0.43%
2022/08/01	0	41.90	1	42.50	42.20	-1	234	-0.42%
2022/07/29	1	42.00	1	41.90	41.95	0	233	0.00%
2022/07/28	0	41.70	1	42.15	41.70	-1	232	-0.43%
2022/07/27	2	41.70	3	41.18	41.70	-1	231	-0.43%
2022/07/26	2	42.00	2	42.13	41.20	0	232	0.00%
2022/07/25	2	41.95	0	41.95	41.95	2	229	0.87%
2022/07/22	1	41.15	3	41.55	41.20	-2	229	-0.87%
2022/07/21	5	41.39	8	41.57	41.70	-3	234	-1.28%
2022/07/20	4	40.60	3	41.17	40.55	1	231	0.43%
2022/07/19	1	39.80	2	40.13	40.45	-1	228	-0.44%
2022/07/18	5	40.49	3	40.37	40.25	2	229	0.87%
2022/07/15	0	0.00	3	41.15	41.55	-3	226	-1.32%
2022/07/14	0	39.83	7	40.15	40.00	-7	219	-3.19%
2022/07/13	20	41.03	15	39.45	39.45	5	218	2.29%
2022/07/12	7	39.39	11	39.61	38.95	-4	226	-1.77%
2022/07/11	2	40.85	3	40.85	40.75	-1	228	-0.44%
2022/07/08	8	40.85	3	40.85	40.90	5	230	2.17%
2022/07/07	3	40.30	1	39.15	40.25	2	229	0.87%
2022/07/06	8	40.05	0	0.00	39.50	8	232	3.45%
2022/07/05	3	40.70	4	40.73	40.50	-1	239	-0.42%
2022/07/04	4	39.89	1	39.60	39.90	3	242	1.24%
2022/07/01	2.1	39.99	11	39.98	39.35	-8.9	244	-3.66%
2022/06/30	1	41.56	4	41.03	41.00	-3	239	-1.24%
2022/06/29	4	42.46	0	0.00	42.60	4	236	1.69%
2022/06/28	0.1	43.40	0	0.00	43.40	0.1	237	0.02%
2022/06/27	1	44.00	2	44.15	43.95	-1	247	-0.40%
2022/06/24	1	43.50	5	43.66	43.50	-4	247	-1.62%
2022/06/20	3	42.73	4	42.31	42.15	-1	243	-0.41%
2022/06/17	2	43.70	0	0.00	43.80	2	241	0.83%
2022/06/16	2	45.98	1	44.55	44.55	1	240	0.42%
2022/06/15	0	45.70	0	0.00	45.55	0	239	0.00%
2022/06/14	1	45.20	2	45.85	45.70	-1	241	-0.41%
2022/06/13	0	0.00	9	45.76	45.40	-9	239	-3.75%
2022/06/10	8	46.73	2.1	47.00	46.70	5.9	242	2.45%
2022/06/09	4	47.16	3.1	47.39	47.30	0.9	240	0.39%
2022/06/08	12	47.60	4	47.59	46.90	8	234	3.42%
2022/06/06	3	44.97	0	0.00	45.00	3	215	1.39%
2022/06/02	0	0.00	0.1	45.55	45.70	-0.1	220	-0.03%
2022/05/31	0	0.00	5	44.51	45.20	-5	222	-2.24%
2022/05/30	0	0.00	1	43.90	43.95	-1	220	-0.45%
2022/05/27	1	43.20	1	43.20	43.20	0	221	0.00%
2022/05/24	1.1	43.51	0	43.50	42.80	1.1	233	0.46%
2022/05/20	1.1	43.30	2	43.33	43.35	-0.9	240	-0.37%
2022/05/19	0	42.95	1	42.50	43.30	-1	240	-0.41%
2022/05/12	2	42.22	3.2	42.02	41.50	-1.2	245	-0.49%
2022/05/11	0.1	42.64	0	0.00	42.30	0.1	244	0.03%
2022/05/10	0	42.35	2	42.23	42.85	-2	246	-0.81%
2022/05/09	1	43.55	3	43.30	42.55	-2	246	-0.81%
2022/05/06	1	44.15	1	44.10	44.30	0	245	0.00%
2022/05/05	3	44.70	1	44.75	44.70	2	248	0.81%
2022/05/04	0	0.00	0.1	44.40	44.30	-0.1	251	-0.04%
2022/05/03	2.2	44.05	3.1	44.28	44.00	-0.9	255	-0.35%
2022/04/28	0	0.00	0	43.31	43.20	0	260	-0.01%
2022/04/27	7.6	42.57	7	42.65	42.40	0.6	260	0.24%
2022/04/26	1.4	44.77	1	44.65	44.65	0.4	255	0.15%
2022/04/25	0.1	44.87	0	0.00	44.90	0.1	256	0.03%
2022/04/22	0.1	45.65	0	0.00	46.20	0.1	255	0.02%
2022/04/21	1.2	46.01	0	0.00	46.05	1.2	257	0.47%
2022/04/20	0	45.80	0	0.00	45.40	0	259	0.00%
2022/04/19	1.1	45.98	1	45.95	45.35	0.1	261	0.04%
2022/04/18	1.2	44.77	29.1	44.08	45.90	-27.8	265	-10.47%
2022/04/15	1.5	45.06	0	0.00	44.80	1.5	257	0.60%
2022/04/14	2.4	45.84	0	0.00	45.70	2.4	260	0.91%
2022/04/13	6.1	45.79	7.5	46.03	45.90	-1.4	261	-0.54%
2022/04/12	8.1	45.94	33	46.05	45.65	-24.9	263	-9.43%
2022/04/11	2.2	47.54	99	46.96	46.60	-96.8	262	-36.96%
2022/04/08	7.1	48.07	4	48.14	48.15	3.1	257	1.18%
2022/04/07	0.1	48.89	0	0.00	48.15	0.1	263	0.02%
2022/04/06	0	49.40	0.1	49.65	49.10	0	261	-0.02%
2022/04/01	0	49.50	5	49.41	49.40	-5	261	-1.91%
2022/03/31	0	49.70	0	0.00	49.35	0	263	0.00%
2022/03/30	4	49.34	1	49.50	49.20	3	262	1.14%
2022/03/29	0	49.50	1	49.50	49.50	-1	255	-0.39%
2022/03/28	0.2	49.50	2	50.30	49.50	-1.8	256	-0.72%
2022/03/25	2	49.83	1	49.90	49.90	1	255	0.39%
2022/03/24	0.1	49.70	2	49.55	49.65	-2	253	-0.77%
2022/03/23	1	50.00	0	0.00	49.85	1	256	0.39%
2022/03/22	1	50.00	0	0.00	49.95	1	257	0.39%
2022/03/21	0	49.75	2	49.95	50.30	-2	259	-0.77%
2022/03/18	0.1	49.80	0	0.00	49.75	0.1	264	0.04%
2022/03/17	0	0.00	2	49.10	49.35	-2	265	-0.75%
2022/03/16	0	0.00	1	48.05	48.25	-1	265	-0.38%
2022/03/15	3.1	48.20	1	47.95	47.85	2.1	266	0.78%
2022/03/14	0.1	49.39	3	49.05	48.95	-2.9	262	-1.10%
2022/03/11	0.1	49.35	0	0.00	49.15	0.1	264	0.02%
2022/03/10	1	49.55	3	49.55	49.40	-2	265	-0.75%
2022/03/09	1	48.65	7	49.02	48.55	-6	265	-2.26%
2022/03/08	8.1	48.83	4	48.51	48.20	4.1	270	1.51%
2022/03/07	1.1	50.19	3.1	49.77	49.65	-2	261	-0.77%
2022/03/04	0.1	51.30	0	0.00	51.00	0.1	258	0.05%
2022/03/03	3	51.60	1	51.60	51.40	2	262	0.76%
2022/03/02	4.2	51.21	1	51.50	51.50	3.2	266	1.18%
2022/03/01	1.3	51.22	1	50.90	51.30	0.3	273	0.10%
2022/02/25	0.1	50.71	0	0.00	50.90	0.1	279	0.02%
2022/02/24	17.1	51.40	9	51.20	50.80	8.1	283	2.87%
2022/02/23	19.2	52.04	4	52.40	52.10	15.2	283	5.34%
2022/02/22	18.1	52.05	7	52.30	52.20	11.1	298	3.70%
2022/02/21	6	52.55	4	52.75	52.80	2	299	0.67%
2022/02/18	4	52.45	2	52.80	52.60	2	307	0.65%
2022/02/17	4	52.80	14	53.13	52.70	-10	315	-3.17%
2022/02/16	18	52.94	4	53.00	52.90	14	320	4.36%
2022/02/15	2.2	52.59	0	0.00	52.60	2.2	323	0.67%
2022/02/14	0.1	53.02	3	52.90	52.70	-2.9	325	-0.91%
2022/02/10	0	0.00	1	54.00	53.70	-1	345	-0.29%
2022/02/09	0	0.00	4	54.00	54.40	-4	362	-1.11%
2022/02/08	3.1	53.30	0	0.00	53.40	3.1	415	0.75%
2022/02/07	2	51.95	2	52.30	52.60	0	420	0.00%
2022/01/26	1.1	52.50	13	52.31	52.40	-12	422	-2.83%
2022/01/25	0.1	53.10	1	53.50	53.10	-0.9	428	-0.21%
2022/01/24	4	52.23	2	52.70	53.10	2	437	0.46%
2022/01/21	2	52.70	14	53.00	52.60	-12	439	-2.73%
2022/01/19	11	53.46	0	0.00	53.60	11	446	2.47%
2022/01/18	0	0.00	1	53.40	53.30	-1	448	-0.23%
2022/01/17	0.1	53.30	0	0.00	53.50	0.1	448	0.02%
2022/01/14	0.1	53.00	2	52.70	53.00	-2	451	-0.43%
2022/01/13	2	53.40	0	0.00	53.60	2	461	0.43%
2022/01/12	3.1	53.47	0	0.00	53.30	3.1	461	0.66%
2022/01/11	1.5	54.59	2	54.50	53.50	-0.5	463	-0.10%
2022/01/10	2	54.70	0	0.00	54.40	2	458	0.44%
2022/01/07	0.1	54.27	0	0.00	54.90	0.1	460	0.03%
2022/01/06	2	55.15	1	55.40	55.10	1	454	0.22%
2022/01/05	3	55.73	5	56.10	55.60	-2	453	-0.44%
2022/01/04	3	56.23	3	56.53	56.20	0	451	0.00%
2022/01/03	3	56.63	1	57.50	56.30	2	449	0.44%
2021/12/30	6	56.85	7	56.96	56.80	-1	449	-0.22%
2021/12/29	2	55.80	2	56.00	55.90	0	442	0.00%
2021/12/28	2.3	55.82	1	56.10	55.70	1.3	445	0.28%
2021/12/27	1	55.70	4	55.83	55.70	-3	450	-0.67%
2021/12/24	1	55.30	4	55.55	55.40	-3	453	-0.66%
2021/12/23	3.1	55.21	1.1	55.51	55.50	2	455	0.44%
2021/12/22	2	55.05	3.1	55.42	55.00	-1.1	458	-0.25%
2021/12/21	0.1	55.00	0	0.00	54.90	0.1	460	0.02%
2021/12/20	0	0.00	3	54.70	54.60	-3	463	-0.65%
2021/12/17	6	55.10	15	54.81	54.90	-9	464	-1.94%
2021/12/16	0	0.00	5	55.72	55.70	-5	463	-1.08%
2021/12/15	4	54.83	4	55.10	55.00	0	463	0.00%
2021/12/14	8	55.15	0	0.00	55.10	8	464	1.73%
2021/12/10	2	55.85	0	0.00	55.70	2	460	0.44%
2021/12/09	2	56.25	4	56.50	55.90	-2	458	-0.44%
2021/12/08	1	56.40	12	56.66	56.40	-11	458	-2.40%
2021/12/07	1	56.40	1	56.80	56.70	0	456	0.00%
2021/12/06	0.1	56.50	1.1	56.39	56.50	-1	456	-0.21%
2021/12/03	1	56.31	2.2	56.62	56.60	-1.2	460	-0.26%
2021/12/02	4.2	56.58	4	56.20	56.20	0.2	461	0.04%
2021/12/01	2	57.15	2	57.20	57.40	0	458	0.00%
2021/11/30	0	57.50	2	57.45	57.20	-2	460	-0.43%
2021/11/29	2.1	56.10	2.1	56.77	56.70	0	460	-0.01%
2021/11/26	6.1	57.35	6.4	58.29	57.10	-0.3	463	-0.07%
2021/11/25	15	59.44	7.1	59.50	58.60	8	462	1.72%
2021/11/24	2	58.65	6	58.73	59.20	-4	457	-0.87%
2021/11/23	4.3	58.28	3	58.30	57.80	1.3	452	0.30%
2021/11/22	4	57.75	7	57.67	57.80	-3	449	-0.67%
2021/11/19	11	57.79	8	57.08	57.00	3	450	0.67%
2021/11/18	1	58.80	3	59.07	58.80	-2	437	-0.46%
2021/11/17	3	59.60	6	59.18	59.10	-3	434	-0.69%
2021/11/16	4	58.98	4	59.25	59.50	0	430	0.00%
2021/11/15	7	58.43	4	58.55	58.90	3	426	0.70%
2021/11/12	4	57.18	8	57.38	57.10	-4	424	-0.94%
2021/11/11	3	57.43	3	57.63	57.30	0	430	0.00%
2021/11/10	3.3	57.10	5	57.56	57.50	-1.7	443	-0.39%
2021/11/09	3.5	57.60	3	57.37	56.90	0.5	442	0.12%
2021/11/08	7	58.80	12	58.70	58.10	-5	432	-1.15%
2021/11/05	46.6	60.30	48	59.97	60.00	-1.4	423	-0.34%
2021/11/04	1	58.50	13	57.98	57.70	-12	377	-3.18%
2021/11/03	0	57.10	0	0.00	56.80	0	380	0.01%
2021/11/02	5	57.74	3	59.00	57.40	2	383	0.52%
2021/11/01	11	57.40	8.1	58.01	57.90	3	380	0.78%
2021/10/29	2	56.40	1	55.80	55.80	1	377	0.26%
2021/10/28	3	56.63	20	56.92	56.50	-17	386	-4.39%
2021/10/27	3	56.03	2	56.15	56.20	1	390	0.26%
2021/10/26	10	55.80	3	55.93	55.80	7	400	1.75%
2021/10/25	3	55.40	0	0.00	55.30	3	404	0.74%
2021/10/22	0	54.60	1	55.00	55.30	-1	422	-0.24%
2021/10/21	1	54.90	6	54.68	55.70	-5	461	-1.08%
2021/10/20	0	0.00	2	53.95	53.90	-2	461	-0.43%
2021/10/19	0	0.00	2	54.25	54.30	-2	484	-0.41%
2021/10/15	1	53.60	9	53.63	53.60	-8	575	-1.39%
2021/10/14	2	52.50	2	52.60	52.70	0	583	0.00%
2021/10/13	1.1	52.35	0	0.00	52.30	1.1	588	0.19%
2021/10/12	2.1	52.71	2	53.00	52.80	0.1	598	0.02%
2021/10/08	3	53.13	2	53.25	53.10	1	610	0.16%
2021/10/07	2	51.60	25	52.18	52.70	-23	645	-3.56%
2021/10/06	1.1	51.78	0	0.00	51.20	1.1	693	0.15%
2021/10/05	4	50.25	13	51.49	51.90	-9	700	-1.29%
2021/10/04	8.1	51.01	10	51.42	50.70	-2	699	-0.28%
2021/10/01	13	52.67	8	52.70	52.00	5	697	0.72%
2021/09/29	8	53.19	2	53.80	53.00	6	698	0.86%
2021/09/28	0	0.00	5	54.24	54.40	-5	698	-0.72%
2021/09/27	0	0.00	14	54.45	54.10	-14	701	-2.00%
2021/09/24	3	53.40	1	53.70	53.40	2	706	0.28%
2021/09/23	5	52.92	0	0.00	52.90	5	712	0.70%
2021/09/22	3.2	52.11	20	52.60	52.60	-16.9	717	-2.35%
2021/09/17	10	52.90	0	0.00	53.00	10	720	1.39%
2021/09/16	4	52.70	1	53.10	52.80	3	726	0.41%
2021/09/15	3	52.84	0	0.00	52.60	3	728	0.42%
2021/09/14	1	53.80	0	0.00	53.40	1	731	0.14%
2021/09/13	3	54.03	0	0.00	53.60	3	737	0.41%
2021/09/10	1	53.70	18	53.96	54.00	-17	744	-2.28%
2021/09/08	3.1	52.76	5	52.72	52.40	-2	750	-0.26%
2021/09/07	3.1	54.14	1	53.90	53.90	2.1	751	0.28%
2021/09/06	2	55.90	4	56.25	55.10	-2	751	-0.27%
2021/09/03	7	55.70	6.1	56.10	55.70	0.9	751	0.12%
2021/09/02	1	55.60	1	55.60	55.50	0	752	0.00%
2021/09/01	0	0.00	6	56.65	56.60	-6	751	-0.80%
2021/08/31	0	0.00	1	55.50	55.40	-1	745	-0.13%
2021/08/30	0	0.00	1	54.90	55.30	-1	746	-0.13%
2021/08/27	2	54.00	5	54.10	54.00	-3	743	-0.40%
2021/08/26	1	54.50	0	0.00	54.30	1	744	0.13%
2021/08/25	0	0.00	1	53.90	55.00	-1	746	-0.13%
2021/08/24	11.1	52.99	10.2	53.42	53.10	0.9	744	0.11%
2021/08/23	2	52.10	12	53.04	53.10	-10	747	-1.34%
2021/08/20	3	51.70	0	0.00	51.70	3	750	0.40%
2021/08/19	10.1	52.21	5.1	52.35	51.80	5	750	0.66%
2021/08/18	9.1	52.58	13	52.59	53.30	-4	749	-0.53%
2021/08/17	6	52.53	6	52.18	52.00	0	752	0.00%
2021/08/16	37.1	54.34	20	54.08	53.60	17.1	751	2.27%
2021/08/13	12	56.43	2	56.10	55.80	10	739	1.35%
2021/08/12	2	57.50	6.5	57.71	57.50	-4.5	736	-0.62%
2021/08/11	0.1	57.00	2	56.70	56.90	-2	749	-0.26%
2021/08/10	8.1	58.74	16	58.34	58.10	-8	763	-1.04%
2021/08/09	11.1	59.84	6	60.28	59.30	5.1	787	0.64%
2021/08/06	16.5	60.63	2	60.40	60.40	14.5	788	1.84%
2021/08/05	4	61.38	15	61.48	61.30	-11	801	-1.37%
2021/08/04	4.1	62.33	7.3	62.03	61.80	-3.2	841	-0.38%
2021/08/03	3.1	61.63	3	61.80	61.40	0.1	862	0.01%
2021/08/02	4	60.40	2	60.35	60.30	2	856	0.23%
2021/07/30	32.1	61.75	4	62.10	61.00	28.1	851	3.30%
2021/07/29	4	61.70	7	61.96	62.20	-3	845	-0.35%
2021/07/28	10	60.39	34.2	60.57	60.90	-24.2	849	-2.84%
2021/07/27	47	62.87	35	62.61	61.80	12	853	1.41%
2021/07/26	8	60.79	7	61.01	61.40	1	832	0.12%
2021/07/23	36.4	61.14	69	61.02	60.60	-32.7	839	-3.89%
2021/07/22	84	62.88	70.1	62.85	61.70	14	824	1.69%
2021/07/21	23	59.60	7	60.27	60.40	16	763	2.10%
2021/07/20	7.1	58.74	19	58.52	58.30	-11.9	758	-1.57%
2021/07/19	4	59.75	6	59.88	59.80	-2	757	-0.26%
2021/07/16	2	60.00	2	59.60	60.00	0	777	0.00%
2021/07/15	9	59.56	10	59.71	59.60	-1	779	-0.13%
2021/07/14	43	59.75	9	60.31	60.20	34	787	4.32%
2021/07/13	57	59.76	52.1	59.25	58.90	4.9	771	0.64%
2021/07/12	1	57.10	10	56.72	57.00	-9	733	-1.23%
2021/07/09	5.1	56.08	7	56.16	56.00	-1.9	740	-0.26%
2021/07/08	12	56.41	1	56.50	56.50	11	760	1.45%
2021/07/07	2.3	56.70	1	56.70	56.30	1.3	778	0.17%
2021/07/06	2	57.20	11	57.50	56.80	-9	812	-1.11%
2021/07/05	0	57.50	6	57.50	57.40	-6	908	-0.66%
2021/07/02	2	56.35	8	56.09	56.30	-6	921	-0.65%
2021/07/01	3	56.37	2	56.60	56.20	1	924	0.11%
2021/06/30	13	56.89	3	56.90	56.80	10	933	1.07%
2021/06/29	5	57.70	3	57.70	57.30	2	938	0.21%
2021/06/28	3	57.30	6	57.58	58.00	-3	947	-0.32%
2021/06/25	5	57.26	10	57.84	57.10	-5	956	-0.52%
2021/06/24	1	57.40	0	0.00	57.40	1	967	0.10%
2021/06/23	4	56.45	3	56.90	57.00	1	968	0.10%
2021/06/22	6	56.72	8	56.68	55.90	-2	970	-0.21%
2021/06/21	6	57.55	3	57.20	57.00	3	969	0.31%
2021/06/18	5	58.70	1	59.00	59.00	4	968	0.41%
2021/06/17	5	57.96	3	58.37	58.60	2	970	0.21%
2021/06/16	0	0.00	6	57.80	58.10	-6	977	-0.61%
2021/06/15	1	58.70	0	0.00	58.50	1	981	0.10%
2021/06/11	0	0.00	4	58.43	58.00	-4	991	-0.40%
2021/06/09	3	57.17	0	0.00	57.20	3	1,002	0.30%
2021/06/08	2.2	57.53	1	57.60	57.20	1.2	1,005	0.11%
2021/06/07	20	56.96	2	57.25	57.90	18	1,011	1.78%
2021/06/04	5	57.80	1	57.80	57.50	4	1,025	0.39%
2021/06/03	0	0.00	2.3	58.47	58.00	-2.3	1,040	-0.22%
2021/06/02	3	57.90	2.1	58.23	57.70	0.9	1,041	0.08%
2021/06/01	11	58.50	20.4	58.49	58.50	-9.4	1,046	-0.89%
2021/05/31	0	0.00	10	57.79	57.70	-10	1,046	-0.96%
2021/05/28	6	57.30	6	57.27	57.00	0	1,047	0.00%
2021/05/27	2	56.30	4	56.30	56.80	-2	1,047	-0.19%
2021/05/26	0	0.00	4	56.32	56.90	-4	1,053	-0.38%
2021/05/25	0.1	56.30	6	56.08	56.00	-5.9	1,056	-0.56%
2021/05/24	0	0.00	2	55.00	55.30	-2	1,060	-0.19%
2021/05/21	5	54.00	12	54.29	54.10	-7	1,060	-0.66%
2021/05/20	7	53.37	3	53.57	53.10	4	1,072	0.37%
2021/05/19	13.1	53.29	10	53.81	54.60	3.1	1,080	0.29%
2021/05/18	14	51.10	20	51.98	52.80	-6	1,079	-0.56%
2021/05/17	14.2	49.94	19	49.42	48.05	-4.8	1,072	-0.45%
2021/05/14	9.2	53.22	9	53.13	52.60	0.2	1,047	0.01%
2021/05/13	14	50.46	7	50.37	52.40	7	1,042	0.67%
2021/05/12	18.1	52.24	27	53.86	51.60	-8.9	1,027	-0.87%
2021/05/11	20.5	57.75	30.2	57.73	55.80	-9.7	991	-0.98%
2021/05/10	13	60.85	7	60.89	60.60	6	975	0.61%
2021/05/07	7.1	61.08	9	61.40	61.60	-1.9	986	-0.19%
2021/05/06	2	60.55	0	61.50	60.70	2	996	0.20%
2021/05/05	14.2	61.12	11	60.84	60.80	3.2	1,004	0.31%
2021/05/04	11	59.93	28.3	59.96	60.60	-17.3	1,008	-1.71%
2021/05/03	15	62.19	26.1	62.42	61.20	-11.1	999	-1.11%
2021/04/29	33	64.33	7	63.93	63.70	26	988	2.63%
2021/04/28	20	65.10	19	64.96	64.90	1	992	0.10%
2021/04/27	10.2	64.84	13	65.15	64.90	-2.8	1,044	-0.27%
2021/04/26	22	64.90	8	65.11	64.80	14	1,050	1.33%
2021/04/23	29	65.27	3	65.37	65.00	26	1,061	2.45%
2021/04/22	23.1	66.06	18	65.63	65.10	5.1	1,117	0.46%
2021/04/21	12	67.49	51	67.56	67.30	-39	1,163	-3.35%
2021/04/20	59	68.25	35	68.20	68.50	24	1,188	2.02%
2021/04/19	32	68.08	14	68.00	67.40	18	1,192	1.51%
2021/04/16	5	67.40	54	67.54	66.90	-49	1,186	-4.13%
2021/04/15	4	66.70	2	67.29	67.00	2	1,199	0.17%
2021/04/14	4	66.32	10	65.80	66.30	-6	1,202	-0.50%
2021/04/13	17	67.05	9	67.22	66.00	8	1,220	0.66%
2021/04/12	16	67.54	36	67.49	67.50	-20	1,221	-1.64%
2021/04/09	80	68.31	70	68.33	68.00	10	1,203	0.83%
2021/04/08	11	66.42	16	66.61	66.70	-5	1,115	-0.45%
2021/04/07	3	66.43	6	66.17	66.00	-3	1,121	-0.27%
2021/04/06	5	66.46	3	66.37	66.20	2	1,163	0.17%
2021/04/01	7	66.04	3	66.23	65.80	4	1,169	0.34%
2021/03/31	0	0.00	4.2	65.70	66.00	-4.2	1,187	-0.35%
2021/03/30	3	66.10	2	66.05	65.80	1	1,182	0.08%
2021/03/29	10	64.92	23	65.28	65.80	-13	1,178	-1.10%
2021/03/26	3	64.13	0	0.00	64.20	3	1,183	0.25%
2021/03/25	9	63.47	8	63.71	63.40	1	1,203	0.08%
2021/03/24	11	63.95	15.2	64.05	63.80	-4.2	1,223	-0.34%
2021/03/23	6	64.30	3	64.43	64.30	3	1,289	0.23%
2021/03/22	8	64.36	7	64.57	64.60	1	1,343	0.07%
2021/03/19	10	64.84	10	64.81	64.60	0	1,361	0.00%
2021/03/18	16	65.79	5	65.76	65.90	11	1,367	0.80%
2021/03/17	3.3	65.40	16	65.55	65.40	-12.7	1,410	-0.90%
2021/03/16	7	65.43	17	65.37	65.30	-10	1,461	-0.68%
2021/03/15	11	64.95	8	64.90	64.80	3	1,506	0.20%
2021/03/12	13.2	64.45	10	64.40	64.40	3.2	1,536	0.21%
2021/03/11	4	64.67	25	64.70	64.50	-21	1,597	-1.31%
2021/03/10	4.2	64.92	38	64.64	64.80	-33.8	1,670	-2.02%
2021/03/09	7	63.60	21	64.03	64.00	-14	1,926	-0.73%
2021/03/08	14	63.59	0	0.00	62.90	14	1,935	0.72%
2021/03/05	2	63.05	1.1	62.82	63.20	0.9	1,955	0.05%
2021/03/04	1	62.80	4	62.70	62.30	-3	1,987	-0.15%
2021/03/03	3	62.40	10.1	62.94	62.90	-7.1	2,004	-0.35%
2021/03/02	6	62.85	9	63.08	62.60	-3	2,011	-0.15%
2021/02/26	3.1	63.03	10	62.74	62.70	-6.9	2,020	-0.34%
2021/02/25	6	63.62	3	63.70	63.40	3	2,038	0.15%
2021/02/24	14	63.80	4	64.13	63.40	10	2,054	0.49%
2021/02/23	11	64.14	7	64.20	64.20	4	2,063	0.19%
2021/02/22	24	64.98	17.3	64.65	64.80	6.7	2,074	0.32%
2021/02/19	5	64.20	11.3	64.36	64.60	-6.3	2,072	-0.31%
2021/02/18	6	63.07	9	63.64	63.70	-3	2,082	-0.14%
2021/02/17	15	62.32	14.1	62.56	62.80	0.9	2,084	0.04%
2021/02/05	4.1	60.14	0	0.00	60.10	4.1	2,091	0.19%
2021/02/04	7.1	60.84	5	60.56	60.50	2.1	2,114	0.10%
2021/02/03	1.1	61.47	12.2	61.26	61.20	-11.1	2,185	-0.51%
2021/02/02	2.2	61.00	4	61.00	61.00	-1.8	2,199	-0.08%
2021/02/01	5	59.62	80	59.79	59.80	-75	2,228	-3.37%
2021/01/29	6	60.73	38	61.02	60.50	-32	2,249	-1.42%
2021/01/28	16.1	61.90	4	61.98	61.70	12.1	2,266	0.53%
2021/01/27	21	63.13	0	0.00	62.80	21	2,275	0.92%
2021/01/26	5.1	63.44	21.2	63.51	63.20	-16.2	2,273	-0.71%
2021/01/25	47.1	63.34	12	63.23	63.20	35.1	2,267	1.55%
2021/01/22	12	63.60	4	63.73	64.00	8	2,266	0.35%
2021/01/21	5.1	63.32	11	62.85	63.00	-5.9	2,267	-0.26%
2021/01/20	46.1	64.76	45	64.79	63.80	1.1	2,256	0.05%
2021/01/19	7	67.66	8	68.06	67.40	-1	2,209	-0.05%
2021/01/18	14.1	67.89	15	67.74	67.70	-0.9	2,223	-0.04%
2021/01/15	25.1	70.18	37.4	69.97	69.10	-12.2	2,205	-0.56%
2021/01/14	41	69.77	41	69.82	69.20	0	2,162	0.00%
2021/01/13	30	67.96	19	68.46	69.10	11	2,113	0.52%
2021/01/12	12.1	67.31	23	67.78	67.00	-10.9	2,090	-0.52%
2021/01/11	5	68.36	16.3	68.37	68.70	-11.3	2,079	-0.54%
2021/01/08	24	67.71	10	67.66	67.90	14	2,109	0.66%
2021/01/07	6	68.42	8	69.01	68.10	-2	2,131	-0.09%
2021/01/06	33.4	69.42	16	69.19	68.00	17.4	2,126	0.82%
2021/01/05	19	70.68	12	70.84	70.40	7	2,090	0.33%
2021/01/04	5.2	70.11	17	69.90	70.50	-11.8	2,072	-0.57%
2020/12/31	17	69.73	17	69.82	69.70	0	2,062	0.00%
2020/12/30	27.2	69.71	30	70.47	69.60	-2.8	2,061	-0.14%
2020/12/29	89.1	70.69	81	70.87	70.30	8.1	2,046	0.39%
2020/12/28	13	70.39	12	70.60	70.10	1	2,007	0.05%
2020/12/25	23	69.97	23	70.03	69.70	0	1,992	0.00%
2020/12/24	6	68.90	2	68.85	68.70	4	1,969	0.20%
2020/12/23	14	68.46	9	68.66	68.40	5	1,970	0.25%
2020/12/22	15	69.08	18	68.56	67.80	-3	1,984	-0.15%
2020/12/21	13	69.14	13	69.01	69.00	0	1,974	0.00%
2020/12/18	15	70.67	25	70.86	70.40	-10	1,957	-0.51%
2020/12/17	57	70.38	27.1	70.35	70.20	29.9	1,941	1.54%
2020/12/16	77	69.74	103	70.21	70.60	-26	1,879	-1.38%	大賣/
2020/12/15	26	67.28	14.4	67.24	67.00	11.6	1,828	0.64%
2020/12/14	13	68.91	5	68.76	68.80	8	1,822	0.44%
2020/12/11	48.1	68.72	34	68.79	68.60	14.1	1,823	0.77%
2020/12/10	51.1	71.29	39.2	71.30	70.40	11.8	1,788	0.66%
2020/12/09	31.2	72.89	14	73.09	72.30	17.2	1,749	0.98%
2020/12/08	19.1	72.49	23.2	72.42	72.00	-4.2	1,701	-0.24%
2020/12/07	34.5	72.09	30	72.10	71.60	4.5	1,676	0.27%
2020/12/04	75.1	73.34	26.1	73.63	73.40	49	1,624	3.02%
2020/12/03	148	73.81	270.5	74.34	73.00	-122.5	1,554	-7.88%	大買/大賣/鉅額交易
2020/12/02	25.2	70.51	38	70.36	70.30	-12.9	1,299	-0.99%
2020/12/01	37.2	70.16	15	69.56	70.50	22.2	1,301	1.71%
2020/11/30	53.1	70.06	38	70.19	69.80	15.1	1,299	1.16%
2020/11/27	12.1	69.11	27	68.97	68.70	-14.9	1,285	-1.16%
2020/11/26	10	67.86	22	67.80	68.20	-12	1,282	-0.94%
2020/11/25	18	67.08	8	67.59	66.90	10	1,290	0.78%
2020/11/24	42.4	68.03	36	67.84	67.60	6.4	1,325	0.48%
2020/11/23	55	69.16	13	69.29	69.10	42	1,354	3.10%
2020/11/20	59	69.24	20	69.18	69.40	39	1,359	2.87%
2020/11/19	34	69.14	7	69.13	68.50	27	1,377	1.96%
2020/11/18	5	68.64	3	68.43	68.50	2	1,396	0.14%
2020/11/17	15.1	68.51	40	68.50	68.00	-24.9	1,424	-1.75%
2020/11/16	19	68.04	22	68.04	67.70	-3	1,537	-0.20%
2020/11/13	9	67.38	7	67.64	67.70	2	1,576	0.13%
2020/11/12	46	69.00	18	68.83	68.20	28	1,603	1.75%
2020/11/11	67	68.91	85	69.02	68.90	-18	1,628	-1.11%
2020/11/10	5.2	66.98	6	67.12	67.10	-0.9	1,683	-0.05%
2020/11/09	26	67.63	23	67.83	67.50	3	1,852	0.16%
2020/11/06	14	67.11	28	67.13	66.60	-14	1,846	-0.76%
2020/11/05	23	66.30	7	66.64	66.30	16	1,847	0.87%
2020/11/04	2	65.80	10	65.56	65.80	-8	1,845	-0.43%
2020/11/03	6	64.27	12	64.36	64.80	-6	1,846	-0.32%
2020/11/02	2	63.20	7	63.01	62.80	-5	1,874	-0.27%
2020/10/30	10	63.50	65	63.76	63.30	-55	1,894	-2.90%
2020/10/29	1	62.80	5	63.02	63.50	-4	1,918	-0.21%
2020/10/28	7	64.87	4	65.43	64.30	3	1,940	0.15%
2020/10/27	16	65.54	23	65.75	65.50	-7	1,946	-0.36%
2020/10/26	32	66.93	36	67.08	66.60	-4	1,968	-0.20%
2020/10/23	9	65.71	11	65.79	65.60	-2	1,964	-0.10%
2020/10/22	17	65.38	36	65.59	65.10	-19	2,017	-0.94%
2020/10/21	19	66.22	30	66.39	66.20	-11	2,056	-0.53%
2020/10/20	3	65.17	0	0.00	65.00	3	2,105	0.14%
2020/10/19	10	66.00	5	65.82	65.70	5	2,150	0.23%
2020/10/16	27	66.40	41	66.47	66.10	-14	2,181	-0.64%
2020/10/15	63	66.68	50	66.64	66.80	13	2,187	0.59%
2020/10/14	4	65.00	4	65.43	65.00	0	2,179	0.00%
2020/10/13	6	64.42	7	64.60	64.70	-1	2,235	-0.04%
2020/10/12	2.3	64.44	6	64.60	64.40	-3.7	2,284	-0.16%
2020/10/08	12	64.83	5	64.82	64.80	7	2,410	0.29%
2020/10/07	1	64.60	2	64.40	64.40	-1	2,461	-0.04%
2020/10/06	6	64.72	6	64.90	64.60	0	2,558	0.00%
2020/10/05	9	63.54	18	63.72	64.00	-9	2,691	-0.33%
2020/09/30	13	63.04	2	63.25	63.20	11	2,818	0.39%
2020/09/29	3	62.77	2	62.80	62.40	1	2,956	0.03%
2020/09/28	5	61.84	6	61.87	62.00	-1	3,307	-0.03%
2020/09/25	29	62.78	39	61.25	61.20	-10	3,521	-0.28%
2020/09/24	10	63.26	5.3	63.52	63.00	4.8	3,631	0.13%
2020/09/23	4.2	64.30	40	64.33	64.30	-35.8	3,775	-0.95%
2020/09/22	14	64.58	70	64.17	64.20	-56	3,861	-1.45%
2020/09/21	5	65.34	11	65.51	65.00	-6	3,972	-0.15%
2020/09/18	12	66.12	1	66.30	66.00	11	4,078	0.27%
2020/09/17	22	66.43	19	66.01	66.00	3	4,156	0.07%
2020/09/16	17	65.91	10	65.67	65.60	7	4,210	0.17%
2020/09/15	50	65.76	29	65.48	65.20	21	4,262	0.49%
2020/09/14	18	65.22	15	64.87	65.70	3	4,427	0.07%
2020/09/11	9	63.92	2	63.95	63.90	7	4,523	0.15%
2020/09/10	11	64.34	8	64.40	63.90	3	4,651	0.06%
2020/09/09	5	64.40	6	64.22	64.70	-1	4,766	-0.02%
2020/09/08	10	64.01	4	64.20	64.00	6	4,783	0.13%
2020/09/07	19	64.28	3	65.00	63.80	16	4,813	0.33%
2020/09/04	5	64.20	20	64.88	65.40	-15	4,891	-0.31%
2020/09/03	8	65.35	2	65.30	64.30	6	4,972	0.12%
2020/09/02	7	65.16	15	65.05	65.00	-8	5,011	-0.16%
2020/09/01	15	63.46	10.1	63.77	64.50	4.9	5,043	0.10%
2020/08/31	2	63.80	14	64.19	63.80	-12	5,165	-0.23%
2020/08/28	34	63.24	10	63.48	63.40	24	5,187	0.46%
2020/08/27	22	65.49	19	65.26	64.90	3	5,169	0.06%
2020/08/26	13	66.57	19	66.81	66.90	-6	5,183	-0.12%
2020/08/25	94	66.01	51	66.01	65.90	43	5,215	0.82%
2020/08/24	25	64.17	35	64.21	65.00	-10	5,198	-0.19%
2020/08/21	22	63.43	27.8	63.01	63.60	-5.8	5,202	-0.11%
2020/08/20	112	63.28	105	62.57	61.20	7	5,211	0.13%	大買/大賣/
2020/08/19	40	68.70	20	68.49	67.80	20	5,099	0.39%
2020/08/18	35.5	69.80	44	70.00	69.70	-8.5	5,078	-0.17%
2020/08/17	60	71.10	46	71.14	70.60	14	5,078	0.28%
2020/08/14	131	72.78	52	72.63	72.30	79	5,084	1.55%	大買/
2020/08/13	191	74.29	190	74.54	75.20	1	4,989	0.02%	大買/大賣/
2020/08/12	10	69.81	43	70.60	71.30	-33	4,852	-0.68%
2020/08/11	18	70.71	35	70.71	70.00	-17	4,916	-0.35%
2020/08/10	15	72.41	23	72.23	71.90	-8	4,986	-0.16%
2020/08/07	11	72.43	9	72.62	71.60	2	5,028	0.04%
2020/08/06	24	72.67	27	72.86	72.40	-3	5,115	-0.06%
2020/08/05	26	71.78	21	71.89	72.30	5	5,220	0.10%
2020/08/04	24.3	71.38	25	71.62	72.30	-0.8	5,352	-0.01%
2020/08/03	39	70.77	21	70.91	70.30	18	5,360	0.34%
2020/07/31	7	69.86	20	69.63	69.90	-13	5,385	-0.24%
2020/07/30	36	69.61	7	69.59	69.90	29	5,416	0.54%
2020/07/29	12	68.75	15	68.17	68.60	-3	5,480	-0.05%
2020/07/28	43	69.00	48	68.81	67.60	-5	5,573	-0.09%
2020/07/27	25	69.74	45	69.95	68.90	-20	5,588	-0.36%
2020/07/24	78	72.66	63	73.13	71.10	15	5,618	0.27%
2020/07/23	57	73.54	66.1	73.57	74.00	-9.1	5,621	-0.16%
2020/07/22	35	72.95	20	73.15	73.20	15	5,631	0.27%
2020/07/21	34	73.07	29	73.00	72.80	5	5,654	0.09%
2020/07/20	60	71.84	22	71.68	72.90	38	5,784	0.66%
2020/07/17	76	72.26	15	72.30	71.40	61	5,816	1.05%
2020/07/16	79	72.75	39	72.71	72.50	40	5,841	0.68%
2020/07/15	92	73.93	95	73.87	72.50	-3	5,855	-0.05%
2020/07/14	52	76.75	36.2	76.46	75.80	15.8	5,870	0.27%
2020/07/13	103	78.60	38	78.77	78.60	65	6,048	1.07%	大買/
2020/07/10	94	78.59	101.6	78.58	77.20	-7.6	6,034	-0.13%	大賣/
2020/07/09	116	81.23	45	81.14	80.10	71	6,001	1.18%	大買/
2020/07/08	100.4	82.76	64	82.81	82.20	36.4	5,996	0.61%
2020/07/07	209	82.93	215	82.58	81.50	-6	5,897	-0.10%	大買/大賣/
2020/07/06	95	82.11	98	81.24	83.90	-3	5,641	-0.05%
2020/07/03	106	76.40	104	76.22	76.30	2	5,491	0.04%	大買/大賣/
2020/07/02	129	75.58	133	75.58	75.40	-4	5,479	-0.07%	大買/大賣/
2020/07/01	62	74.31	30	74.46	74.00	32	5,378	0.59%
2020/06/30	82.5	74.76	65	74.61	74.80	17.5	5,415	0.32%
2020/06/29	105	73.46	76	73.83	73.50	29	5,400	0.54%	大買/
2020/06/24	65	72.86	54.2	72.84	73.30	10.8	5,324	0.20%
2020/06/23	34.1	71.96	55	71.97	71.60	-20.9	5,312	-0.39%
2020/06/22	34.5	71.78	105	72.29	71.50	-70.5	5,314	-1.33%	大賣/
2020/06/19	226	72.65	120.2	73.45	71.50	105.8	5,331	1.98%	大買/大賣/鉅額交易
2020/06/18	146	72.13	175	72.00	72.50	-29	5,214	-0.56%	大買/大賣/
2020/06/17	95	71.46	82	71.78	71.20	13	5,145	0.25%
2020/06/16	72	70.37	119	70.61	71.30	-47	5,094	-0.92%	大賣/
2020/06/15	24	68.01	34	67.93	67.30	-10	5,140	-0.19%
2020/06/12	12	67.53	27	68.04	69.20	-15	5,227	-0.29%
2020/06/11	99	69.69	41.5	69.13	68.50	57.5	5,304	1.08%
2020/06/10	29	70.70	74.1	70.95	71.90	-45.1	5,330	-0.85%
2020/06/09	27	69.32	26	70.08	68.70	1	5,383	0.02%
2020/06/08	41	70.43	40	70.25	70.00	1	5,480	0.02%
2020/06/05	123.3	70.97	112	70.99	70.00	11.3	5,555	0.20%	大買/大賣/
2020/06/04	24	68.72	22	68.71	68.60	2	5,546	0.04%
2020/06/03	20	68.49	15	68.45	68.30	5	5,647	0.09%
2020/06/02	17	68.41	47	68.42	68.10	-30	5,711	-0.53%
2020/06/01	28.2	66.83	35	66.79	67.40	-6.8	5,862	-0.12%
2020/05/29	9	65.30	5	65.06	65.60	4	5,946	0.07%
2020/05/28	29	65.26	19.3	65.13	64.90	9.7	6,272	0.15%
2020/05/27	13	64.38	29	64.70	64.70	-16	6,431	-0.25%
2020/05/26	7.1	64.01	20	64.30	64.00	-13	6,531	-0.20%
2020/05/25	22	63.00	28	62.44	63.80	-6	6,615	-0.09%
2020/05/22	23	64.07	2	63.45	63.20	21	6,708	0.31%
2020/05/21	47	64.74	23	64.66	65.60	24	6,854	0.35%
2020/05/20	24	63.30	9	63.42	62.80	15	6,992	0.21%
2020/05/19	22	63.01	19	63.21	64.00	3	7,150	0.04%
2020/05/18	61	63.30	51	63.55	62.20	10	7,510	0.13%
2020/05/15	53	65.61	66	65.98	65.20	-13	7,514	-0.17%
2020/05/14	25	68.28	34	68.41	67.70	-9	7,621	-0.12%
2020/05/13	65	70.23	15	70.20	69.80	50	7,779	0.64%
2020/05/12	123	71.84	84	71.75	71.90	39	7,946	0.49%	大買/
2020/05/11	79	71.75	91	71.74	73.30	-12	7,894	-0.15%
2020/05/08	11	69.11	12	69.59	69.00	-1	7,756	-0.01%
2020/05/07	48	68.97	28	69.03	69.00	20	7,743	0.26%
2020/05/06	16	68.30	32	68.58	67.90	-16	7,728	-0.21%
2020/05/05	35	68.07	58	67.89	68.30	-23	7,786	-0.30%
2020/05/04	266	68.27	246	68.85	68.10	20	7,737	0.26%	大買/大賣/
2020/04/30	103	71.54	60	71.22	71.00	43	7,680	0.56%	大買/
2020/04/29	59	72.34	37	72.22	72.00	22	7,698	0.29%
2020/04/28	44	72.20	61	72.60	72.30	-17	7,710	-0.22%
2020/04/27	59	71.76	35	71.84	71.40	24	7,749	0.31%
2020/04/24	31	71.18	44	71.00	71.20	-13	7,856	-0.17%
2020/04/23	137	71.24	142	71.27	70.20	-5	7,850	-0.06%	大買/大賣/
2020/04/22	36	68.85	44	69.03	69.40	-8	7,763	-0.10%
2020/04/21	56	68.94	28.8	69.08	68.10	27.2	7,985	0.34%
2020/04/20	23	69.58	66	69.52	70.10	-43	8,247	-0.52%
2020/04/17	90.5	69.79	77	69.51	68.10	13.5	8,227	0.16%
2020/04/16	202	70.20	171.1	70.70	69.10	30.9	8,160	0.38%	大買/大賣/
2020/04/15	37	67.87	55	67.83	67.40	-18	8,081	-0.22%
2020/04/14	100	68.01	56	67.87	67.50	44	8,076	0.54%
2020/04/13	103	66.67	72	66.82	67.80	31	8,094	0.38%	大買/
2020/04/10	21	64.94	34	65.00	65.40	-13	8,213	-0.16%
2020/04/09	44	65.23	60	65.24	64.40	-16	8,328	-0.19%
2020/04/08	20.1	64.26	28	64.44	64.50	-7.9	8,414	-0.09%
2020/04/07	79	64.42	70	64.33	63.80	9	8,783	0.10%
2020/04/06	26	61.22	38	61.08	62.00	-12	9,005	-0.13%
2020/04/01	133	61.46	98	61.52	60.70	35	9,039	0.39%	大買/
2020/03/31	47	60.39	69	60.10	60.90	-22	9,006	-0.24%
2020/03/30	22	57.42	16	57.65	58.10	6	8,929	0.07%
2020/03/27	26	59.57	20	59.58	58.20	6	8,942	0.07%
2020/03/26	46	59.15	37	59.10	59.60	9	8,910	0.10%
2020/03/25	64	60.41	73	60.44	58.80	-9	8,919	-0.10%
2020/03/24	40	58.61	35	58.67	58.10	5	8,843	0.06%
2020/03/23	30	54.60	36	54.59	54.90	-6	8,788	-0.07%
2020/03/20	43	56.25	141	55.53	57.50	-98	8,748	-1.12%	大賣/
2020/03/19	96	54.87	314	55.42	52.30	-218	8,671	-2.51%	大賣/鉅額交易
2020/03/18	84	60.34	36	60.09	57.70	48	8,507	0.56%
2020/03/17	75	59.60	63.5	59.91	60.30	11.5	8,400	0.14%
2020/03/16	43	62.13	63	61.88	59.00	-20	8,292	-0.24%
2020/03/13	114	59.85	162.1	59.77	62.50	-48.1	8,181	-0.59%	大買/大賣/
2020/03/12	93	67.16	257	66.77	65.10	-164	8,027	-2.04%	大賣/鉅額交易
2020/03/11	79	73.67	62	73.95	71.80	17	7,874	0.22%
2020/03/10	118	74.54	106.2	73.98	75.50	11.8	7,745	0.15%	大買/大賣/
2020/03/09	115.5	75.09	99	75.72	73.50	16.5	7,615	0.22%	大買/
2020/03/06	82.7	78.60	97	78.29	77.70	-14.3	7,475	-0.19%
2020/03/05	179	79.31	118	79.27	78.80	61	7,385	0.83%	大買/大賣/
2020/03/04	118.2	77.43	70	76.83	78.00	48.2	7,171	0.67%	大買/
2020/03/03	357	77.32	268	77.41	77.50	89	7,036	1.26%	大買/大賣/
2020/03/02	242	72.81	169.1	72.98	74.80	72.9	6,694	1.09%	大買/大賣/
2020/02/27	82.1	71.34	51.4	71.57	70.20	30.7	6,501	0.47%
2020/02/26	54.1	74.21	58	74.29	73.60	-3.9	6,356	-0.06%
2020/02/25	102	73.04	106	73.48	74.00	-4	6,251	-0.06%	大買/大賣/
2020/02/24	163.1	75.75	195	75.87	74.30	-31.9	6,126	-0.52%	大買/大賣/
2020/02/21	153	75.32	282	75.57	75.00	-129	5,938	-2.17%	大買/大賣/鉅額交易
2020/02/20	134	75.26	122	75.33	74.60	12	5,748	0.21%	大買/大賣/
2020/02/19	274	74.91	285	74.67	75.50	-11	5,561	-0.20%	大買/大賣/
2020/02/18	68	71.75	81	71.69	70.80	-13	5,160	-0.25%
2020/02/17	207	71.97	182	71.86	72.00	25	5,092	0.49%	大買/大賣/
2020/02/14	126.4	70.26	173	70.65	72.00	-46.6	4,891	-0.95%	大買/大賣/
2020/02/13	229	69.80	257	69.81	68.00	-28	4,680	-0.60%	大買/大賣/
2020/02/12	74	65.22	70	64.97	66.40	4	4,433	0.09%
2020/02/11	19	63.02	21	62.82	63.20	-2	4,358	-0.05%
2020/02/10	41	62.21	45	61.45	61.70	-4	4,343	-0.09%
2020/02/07	21	63.52	37.1	63.39	63.30	-16.1	4,324	-0.37%
2020/02/06	96.1	64.48	84	64.39	64.70	12.1	4,301	0.28%
2020/02/05	58	62.86	26	63.15	62.40	32	4,230	0.76%
2020/02/04	61	62.64	33	62.56	63.90	28	4,208	0.67%
2020/02/03	90	61.09	75	60.91	61.60	15	4,152	0.36%
2020/01/31	77	64.41	123	63.55	64.00	-46	4,069	-1.13%	大賣/
2020/01/30	90	66.01	42	65.76	65.00	48	4,001	1.20%
2020/01/20	178.5	72.67	196.1	72.62	72.20	-17.6	3,925	-0.45%	大買/大賣/
2020/01/17	27	70.57	33	70.79	70.70	-6	3,771	-0.16%
2020/01/16	91	70.31	89	70.47	70.00	2	3,716	0.05%
2020/01/15	363	71.86	330.1	71.68	71.20	32.9	3,655	0.90%	大買/大賣/
2020/01/14	411	69.89	332	69.89	70.30	79	3,367	2.34%	大買/大賣/
2020/01/13	23	65.03	14	65.16	65.90	9	3,023	0.30%
2020/01/10	41	65.39	38	65.24	65.10	3	2,988	0.10%
2020/01/09	105	66.27	108	66.30	66.50	-3	2,937	-0.10%	大買/大賣/
2020/01/08	51	64.92	36	64.73	64.00	15	2,791	0.54%
2020/01/07	48	65.35	76	65.33	64.70	-28	2,713	-1.03%
2020/01/06	333	68.29	258	68.24	66.50	75	2,594	2.89%	大買/大賣/
2020/01/03	82	66.51	146	66.61	67.70	-64	2,359	-2.71%	大賣/
2020/01/02	218.1	68.16	221	68.30	67.70	-2.9	2,208	-0.13%	大買/大賣/
2019/12/31	478	66.07	448	66.12	67.50	30	2,030	1.48%	大買/大賣/
2019/12/30	219	63.32	247	63.89	65.30	-28	1,599	-1.75%	大買/大賣/
2019/12/27	33.5	59.18	77.2	59.10	59.40	-43.7	1,265	-3.45%
2019/12/26	56	58.12	58	58.23	58.30	-2	1,184	-0.17%
2019/12/25	13	56.89	31	56.61	57.00	-18	1,094	-1.64%
2019/12/24	27	56.98	24	57.05	56.60	3	1,093	0.27%
2019/12/23	12	56.33	51	56.35	56.40	-39	1,061	-3.67%
2019/12/20	77	56.03	60	55.96	56.10	17	1,028	1.65%
2019/12/19	2	53.85	5	54.12	54.10	-3	968	-0.31%
2019/12/18	3	53.50	1	53.90	53.90	2	970	0.21%
2019/12/17	2	53.15	3	53.63	53.40	-1	986	-0.10%
2019/12/16	1	53.30	0	0.00	53.40	1	986	0.10%
2019/12/13	5	52.26	4	52.43	52.50	1	988	0.10%
2019/12/12	2	53.65	3.3	53.68	52.90	-1.3	990	-0.13%
2019/12/11	20	53.84	8	53.76	53.70	12	986	1.22%
2019/12/10	13	53.30	4	53.45	53.30	9	983	0.92%
2019/12/09	15	53.01	0	0.00	52.90	15	981	1.53%
2019/12/06	13	52.88	5	52.96	52.70	8	1,000	0.80%
2019/12/05	2	52.65	0	0.00	52.60	2	1,037	0.19%
2019/12/03	1	52.00	0.2	52.30	52.30	0.8	1,258	0.06%
2019/12/02	1	51.30	7	51.41	51.70	-6	1,268	-0.47%
2019/11/29	3	52.57	0	0.00	52.40	3	1,290	0.23%
2019/11/28	6	53.12	2	53.30	53.30	4	1,297	0.31%
2019/11/27	4	53.00	4	53.00	53.00	0	1,318	0.00%
2019/11/26	1	52.60	5	52.50	52.60	-4	1,323	-0.30%
2019/11/25	6	52.25	0	0.00	52.10	6	1,330	0.45%
2019/11/22	5.2	52.50	0	0.00	52.40	5.2	1,336	0.39%
2019/11/21	2	51.80	2	52.00	52.50	0	1,368	0.00%
2019/11/20	11.2	52.02	2	52.30	52.00	9.2	1,403	0.66%
2019/11/19	14	52.59	4	52.53	52.30	10	1,477	0.68%
2019/11/18	3	52.00	8	51.84	52.10	-5	1,561	-0.32%
2019/11/15	11	51.45	18	51.52	51.50	-7	1,565	-0.45%
2019/11/14	21.5	51.27	59	51.16	51.10	-37.5	1,572	-2.38%
2019/11/13	18	52.66	26	52.40	52.50	-8	1,544	-0.52%
2019/11/12	7	52.10	2	52.30	52.20	5	1,543	0.32%
2019/11/11	23.5	52.94	74	52.61	52.00	-50.5	1,535	-3.29%
2019/11/08	10.4	54.68	3	55.30	54.50	7.4	1,517	0.49%
2019/11/07	16	55.30	2	55.15	55.40	14	1,514	0.92%
2019/11/06	8	55.86	2.8	56.48	55.80	5.2	1,513	0.34%
2019/11/05	52	56.24	48	56.58	56.30	4	1,514	0.26%
2019/11/04	7	57.61	39	57.41	57.00	-32	1,509	-2.12%
2019/11/01	31	56.91	8	56.86	57.30	23	1,494	1.54%
2019/10/31	1	55.80	6	56.07	55.80	-5	1,492	-0.33%
2019/10/30	2	56.25	4	56.38	56.30	-2	1,495	-0.13%
2019/10/29	12	56.51	78	56.23	56.10	-66	1,499	-4.40%
2019/10/28	34.8	56.71	17	56.46	57.30	17.8	1,487	1.20%
2019/10/25	3	55.87	19	55.71	55.80	-16	1,470	-1.09%
2019/10/24	7	54.99	2	55.20	55.10	5	1,471	0.34%
2019/10/23	11	55.55	9	55.42	55.10	2	1,487	0.13%
2019/10/22	1	54.60	2	54.60	54.70	-1	1,499	-0.07%
2019/10/21	7	53.83	5	53.86	53.80	2	1,547	0.13%
2019/10/18	12	54.16	3	54.70	54.10	9	1,562	0.58%
2019/10/17	17	54.36	23	54.31	54.90	-6	1,559	-0.38%
2019/10/16	2.5	53.58	16	53.76	53.30	-13.5	1,550	-0.87%
2019/10/15	17.4	53.95	13	53.82	53.70	4.4	1,555	0.28%
2019/10/14	5	53.30	1	53.70	53.30	4	1,600	0.25%
2019/10/09	20	52.86	1	52.90	52.80	19	1,659	1.14%
2019/10/08	12	53.65	46	53.77	53.50	-34	1,670	-2.03%
2019/10/07	16	54.37	6	54.72	54.00	10	1,683	0.59%
2019/10/04	15	54.83	11.2	55.18	54.70	3.8	1,696	0.22%
2019/10/03	46	54.81	7	54.84	54.80	39	1,726	2.26%
2019/10/02	20	55.42	3	55.40	55.40	17	1,741	0.98%
2019/10/01	0.3	55.70	3	55.33	55.70	-2.7	1,755	-0.15%
2019/09/27	34.3	55.62	26	55.51	55.10	8.3	1,787	0.46%
2019/09/26	18	57.12	48	57.06	56.70	-30	1,917	-1.56%
2019/09/25	11	57.72	17	57.95	57.70	-6	1,995	-0.30%
2019/09/24	15	58.66	8	58.45	57.80	7	2,034	0.34%
2019/09/23	1	58.00	1	57.90	58.10	0	2,019	0.00%
2019/09/20	6	57.38	11	58.00	58.20	-5	2,026	-0.25%
2019/09/19	6	57.20	61	57.01	56.80	-55	2,020	-2.72%
2019/09/18	5	57.42	15	57.42	57.20	-10	2,031	-0.49%
2019/09/17	6	57.40	5.1	57.32	57.50	0.9	2,060	0.04%
2019/09/16	0	0.00	1	57.20	56.90	-1	2,073	-0.05%
2019/09/12	6	57.40	7	57.49	57.40	-1	2,107	-0.05%
2019/09/11	16	56.92	6	56.93	57.00	10	2,129	0.47%
2019/09/10	30.5	56.86	88	56.80	57.00	-57.5	2,140	-2.69%
2019/09/09	57.8	57.92	24	57.69	57.50	33.8	2,130	1.58%
2019/09/06	184	60.41	99.2	60.35	59.60	84.8	2,118	4.00%	大買/
2019/09/05	55	58.96	73	59.12	59.80	-18	2,017	-0.89%
2019/09/04	9	57.70	12	58.11	57.70	-3	1,990	-0.15%
2019/09/03	35	58.38	37	57.90	58.00	-2	1,993	-0.10%
2019/09/02	7	57.50	8	57.48	57.50	-1	1,983	-0.05%
2019/08/30	7	57.16	17	57.19	57.20	-10	1,998	-0.50%
2019/08/29	18	55.81	10	56.07	55.80	8	2,030	0.39%
2019/08/28	11	56.57	5	56.60	56.10	6	2,045	0.29%
2019/08/27	10	56.89	10	56.96	56.90	0	2,052	0.00%
2019/08/26	61	56.15	27	56.48	56.00	34	2,074	1.64%
2019/08/23	31	58.12	42	58.26	58.40	-11	2,051	-0.54%
2019/08/22	149	58.23	112	58.04	58.10	37	2,022	1.83%	大買/大賣/
2019/08/21	73	57.37	34	56.97	58.40	39	1,951	2.00%
2019/08/20	9	54.68	12	54.80	54.90	-3	1,871	-0.16%
2019/08/19	11	54.70	17	54.80	54.50	-6	1,872	-0.32%
2019/08/16	22	55.08	10	54.79	54.80	12	1,873	0.64%
2019/08/15	6	54.07	18	53.91	54.30	-12	1,883	-0.64%
2019/08/14	15	55.53	7	55.46	54.70	8	1,888	0.42%
2019/08/13	9	54.54	36	54.18	54.50	-27	1,892	-1.43%
2019/08/12	16.4	53.66	11.1	53.66	54.30	5.3	1,892	0.28%
2019/08/08	28	52.44	3	52.40	52.80	25	1,899	1.32%
2019/08/07	26	52.88	30	52.47	51.70	-4	1,907	-0.21%
2019/08/06	39	52.21	11	52.08	53.20	28	1,905	1.47%
2019/08/05	20	52.95	30	52.95	52.20	-10	1,902	-0.53%
2019/08/02	23	55.17	71	55.08	54.80	-48	1,914	-2.51%
2019/08/01	21.1	56.80	28	56.52	56.70	-6.9	1,918	-0.36%
2019/07/31	16	55.90	11	55.95	56.30	5	1,923	0.26%
2019/07/30	36	56.11	36	55.96	55.80	0	1,925	0.00%
2019/07/29	37.1	57.27	19	57.60	57.10	18.1	1,920	0.94%
2019/07/26	48	58.17	17	58.24	57.90	31	1,915	1.62%
2019/07/25	24	58.33	18	58.34	58.80	6	1,913	0.31%
2019/07/24	19	58.76	53	58.78	58.60	-34	1,900	-1.79%
2019/07/23	68	57.80	27	57.83	58.20	41	1,878	2.18%
2019/07/22	8.1	56.29	14	56.29	56.20	-5.9	1,842	-0.32%
2019/07/19	11	55.26	11	55.44	55.30	0	1,829	0.00%
2019/07/18	35.1	55.77	66	55.61	55.20	-30.9	1,832	-1.69%
2019/07/17	48	56.28	40	56.23	56.10	8	1,834	0.44%
2019/07/16	76.1	57.21	25.4	57.36	56.80	50.7	1,890	2.68%
2019/07/15	75	59.77	54	59.76	59.80	21	1,844	1.14%
2019/07/12	56	59.15	21	59.06	59.10	35	1,791	1.95%
2019/07/11	22	58.94	13	59.07	58.80	9	1,779	0.51%
2019/07/10	13	58.72	12	58.68	58.60	1	1,776	0.06%
2019/07/09	29	58.12	79	57.98	57.50	-50	1,762	-2.84%
2019/07/08	37	59.80	43	59.45	59.50	-6	1,740	-0.34%
2019/07/05	17	59.48	24	59.40	59.20	-7	1,736	-0.40%
2019/07/04	32	59.48	13	59.49	59.40	19	1,722	1.10%
2019/07/03	152	59.55	121	59.35	60.00	31	1,700	1.82%	大買/大賣/
2019/07/02	92	57.12	105	57.31	58.70	-13	1,566	-0.83%	大賣/
2019/07/01	90	55.74	27.3	55.74	56.10	62.7	1,477	4.25%
2019/06/28	4	54.30	8	53.93	54.00	-4	1,454	-0.28%
2019/06/27	6	53.93	18	53.90	54.10	-12	1,467	-0.82%
2019/06/26	22	53.26	24	53.35	53.30	-2	1,458	-0.14%
2019/06/25	11.3	54.43	6	54.67	54.00	5.3	1,467	0.36%
2019/06/24	23	55.53	16	55.54	55.40	7	1,475	0.47%
2019/06/21	11	55.40	35	55.17	55.80	-24	1,446	-1.66%
2019/06/20	44	55.41	45	55.65	55.40	-1	1,438	-0.07%
2019/06/19	19	56.09	17	56.05	55.80	2	1,419	0.14%
2019/06/18	10	54.82	13	55.33	55.70	-3	1,406	-0.21%
2019/06/17	13	55.25	2	55.40	54.80	11	1,402	0.78%
2019/06/14	58	55.63	33	55.42	55.50	25	1,414	1.77%
2019/06/13	11	55.15	9	55.37	55.00	2	1,418	0.14%
2019/06/12	73	55.86	75	55.47	55.40	-2	1,408	-0.14%
2019/06/11	27	54.16	7	54.16	53.70	20	1,346	1.48%
2019/06/10	20	54.10	9	54.26	54.00	11	1,341	0.82%
2019/06/06	14	54.55	13	54.57	54.30	1	1,347	0.07%
2019/06/05	52.3	55.70	78	55.99	56.20	-25.7	1,348	-1.91%
2019/06/04	17	52.96	52	53.30	53.80	-35	1,301	-2.69%
2019/06/03	12	51.75	7	52.06	51.50	5	1,288	0.39%
2019/05/31	42	53.62	11.2	53.97	53.40	30.8	1,291	2.38%
2019/05/30	11	52.37	11	52.60	52.60	0	1,276	0.00%
2019/05/29	5	51.60	10	52.01	52.00	-5	1,276	-0.39%
2019/05/28	1	50.70	18	51.26	51.40	-17	1,308	-1.30%
2019/05/27	7	50.32	4	49.98	50.10	3	1,350	0.22%
2019/05/24	7	51.04	20	51.26	50.80	-13	1,376	-0.94%
2019/05/23	14	50.47	33	50.70	50.70	-19	1,463	-1.30%
2019/05/22	15	52.27	6	52.37	51.80	9	1,685	0.53%
2019/05/21	5	51.74	18	52.67	53.40	-13	1,849	-0.70%
2019/05/20	22	52.10	12.3	52.56	51.70	9.7	1,857	0.52%
2019/05/17	11	53.65	8	54.29	53.10	3	1,855	0.16%
2019/05/16	76	55.23	3.2	55.56	54.20	72.8	1,905	3.82%
2019/05/15	26	57.01	8	56.95	56.80	18	1,934	0.93%
2019/05/14	7	57.31	5	57.20	57.80	2	1,936	0.10%
2019/05/13	6	59.08	2	58.60	58.70	4	1,960	0.20%
2019/05/10	18	61.27	30	60.87	60.40	-12	1,967	-0.61%
2019/05/09	35	59.42	10	59.57	58.80	25	1,943	1.29%
2019/05/08	43	61.13	24	61.46	60.90	19	1,923	0.99%
2019/05/07	3	62.67	15	62.98	62.80	-12	1,925	-0.62%
2019/05/06	13	62.78	6	63.05	62.90	7	1,922	0.36%
2019/05/03	4	64.80	13	64.90	65.10	-9	1,910	-0.47%
2019/05/02	16	64.57	8	64.70	64.60	8	1,903	0.42%
2019/04/30	3.1	64.04	0	0.00	65.40	3.1	1,900	0.16%
2019/04/29	17	64.87	88	64.66	64.70	-71	1,904	-3.73%
2019/04/26	10	66.50	17	66.35	66.20	-7	1,901	-0.37%
2019/04/25	5	67.48	3	67.80	67.60	2	1,908	0.10%
2019/04/24	9.5	68.14	10	68.80	67.80	-0.5	1,912	-0.03%
2019/04/23	12	68.69	8	69.00	68.60	4	1,927	0.21%
2019/04/22	119.1	70.10	25	70.09	70.00	94.1	1,925	4.89%	大買/
2019/04/19	3	67.80	4	68.10	68.10	-1	1,945	-0.05%
2019/04/18	5.3	67.89	3	67.60	67.60	2.3	1,986	0.12%
2019/04/17	5	68.96	1.2	68.90	68.80	3.8	2,153	0.18%
2019/04/16	5	68.46	14	68.71	69.10	-9	2,155	-0.42%
2019/04/15	2	67.85	19	67.58	67.50	-17	2,148	-0.79%
2019/04/12	5	66.94	14.5	67.28	67.10	-9.5	2,164	-0.44%
2019/04/11	7.4	68.19	2	68.65	67.70	5.4	2,191	0.25%
2019/04/10	0	0.00	4	69.25	69.10	-4	2,209	-0.18%
2019/04/09	3	69.43	4.1	69.48	69.60	-1.1	2,218	-0.05%
2019/04/08	18	69.21	12	69.49	68.70	6	2,297	0.26%
2019/04/03	13	68.88	3	68.73	68.70	10	2,298	0.44%
2019/04/02	6	69.00	5	69.00	68.70	1	2,307	0.04%
2019/04/01	1.1	67.52	18	67.96	67.50	-16.9	2,304	-0.74%
2019/03/29	7	68.19	21	68.15	68.20	-14	2,283	-0.61%
2019/03/28	35.3	68.00	24	68.00	67.60	11.3	2,286	0.49%
2019/03/27	34	69.58	10	69.58	69.40	24	2,271	1.06%
2019/03/26	17	70.95	2	71.15	70.50	15	2,262	0.66%
2019/03/25	8	70.55	10	70.79	70.40	-2	2,324	-0.09%
2019/03/22	16	72.61	19	72.25	72.10	-3	2,356	-0.13%
2019/03/21	11	74.21	9	73.98	73.70	2	2,346	0.09%
2019/03/20	7	73.90	2	73.85	73.50	5	2,353	0.21%
2019/03/19	18	74.66	19	74.89	74.10	-1	2,387	-0.04%
2019/03/18	30	74.31	43	74.37	74.40	-13	2,378	-0.55%
2019/03/15	12	73.50	11	73.94	72.70	1	2,360	0.04%
2019/03/14	7	73.10	6.2	73.13	73.10	0.8	2,369	0.03%
2019/03/13	1	72.30	5.1	72.47	72.80	-4.1	2,425	-0.17%
2019/03/12	56	72.84	11	73.28	72.20	45	2,510	1.79%
2019/03/11	22	72.64	19.4	72.79	72.90	2.6	2,577	0.10%
2019/03/08	9	69.98	9.2	70.32	71.40	-0.2	2,588	-0.01%
2019/03/07	6	71.43	7	71.24	70.90	-1	2,638	-0.04%
2019/03/06	7	72.46	10	72.97	72.30	-3	2,648	-0.11%
2019/03/05	19.2	73.88	15	74.03	73.00	4.2	2,655	0.16%
2019/03/04	6	73.27	26	73.15	73.50	-20	2,684	-0.74%
2019/02/27	35	73.06	24	72.96	72.90	11	2,685	0.41%
2019/02/26	33	75.65	37.1	76.60	74.70	-4.1	2,667	-0.15%
2019/02/25	26	75.54	52	75.52	75.90	-26	2,679	-0.97%
2019/02/22	50	75.82	42	75.52	75.10	8	2,665	0.30%
2019/02/21	241.1	77.04	175.2	76.39	74.70	65.9	2,633	2.50%	大買/大賣/
2019/02/20	94	73.71	144	73.20	76.50	-50	2,433	-2.06%	大賣/
2019/02/19	7	69.87	13	69.79	69.60	-6	2,264	-0.26%
2019/02/18	5	68.74	5	68.88	69.00	0	2,262	0.00%
2019/02/15	44.5	70.38	48	70.06	69.00	-3.5	2,256	-0.16%
2019/02/14	54	68.86	22	68.94	68.70	32	2,197	1.46%
2019/02/13	8	67.21	6	67.27	67.20	2	2,153	0.09%
2019/02/12	19	67.93	18	67.52	68.00	1	2,141	0.05%
2019/02/11	7.2	65.95	11	66.51	66.60	-3.9	2,110	-0.18%
2019/01/30	0	66.00	8	65.95	65.80	-8	2,094	-0.38%
2019/01/29	10	65.77	1	65.70	65.70	9	2,091	0.43%
2019/01/28	18	66.91	9	67.02	66.70	9	2,083	0.43%
2019/01/25	22	65.69	33	65.91	66.10	-11	2,071	-0.53%
2019/01/24	19	65.23	4	65.43	65.00	15	2,069	0.72%
2019/01/23	3	65.20	11	65.10	65.80	-8	2,067	-0.39%
2019/01/22	22	65.59	12	65.49	65.10	10	2,060	0.49%
2019/01/21	11	66.63	8	67.05	66.70	3	2,048	0.15%
2019/01/18	14	66.88	10	66.90	66.60	4	2,044	0.20%
2019/01/17	23	68.18	6	67.90	67.40	17	2,034	0.84%
2019/01/16	13	69.70	7	69.71	69.40	6	2,013	0.30%
2019/01/15	11	69.64	19	69.63	69.50	-8	1,999	-0.40%
2019/01/14	3	69.03	5	68.60	68.30	-2	1,972	-0.10%
2019/01/11	50	70.20	65	70.03	68.80	-15	1,960	-0.77%
2019/01/10	38	69.19	56	69.12	69.60	-18	1,870	-0.96%
2019/01/09	113	69.64	104	69.25	68.60	9	1,826	0.49%	大買/大賣/
2019/01/08	5.5	66.16	7	65.99	66.00	-1.5	1,651	-0.09%
2019/01/07	4	65.15	4	65.30	65.50	0	1,644	0.00%
2019/01/04	10	63.25	10	63.49	63.70	0	1,651	0.00%
2019/01/03	43	66.67	40	66.94	65.10	3	1,643	0.18%
2019/01/02	19	66.48	82	66.54	66.20	-63	1,609	-3.91%
2018/12/28	33	64.73	9	65.06	65.70	24	1,576	1.52%
2018/12/27	149	67.31	79	68.03	66.00	70	1,569	4.46%	大買/
2018/12/26	15	65.55	18	65.60	65.80	-3	1,481	-0.20%
2018/12/25	26.5	64.62	16	64.73	64.30	10.5	1,457	0.72%
2018/12/24	21	64.40	36.3	64.72	65.20	-15.3	1,440	-1.06%
2018/12/22	3	62.53	2	62.20	62.10	1	1,425	0.07%
2018/12/21	6	62.05	4	62.33	63.00	2	1,426	0.14%
2018/12/20	13	64.24	22	64.14	62.80	-9	1,418	-0.63%
2018/12/19	20	65.26	14	64.87	64.60	6	1,403	0.43%
2018/12/18	63	66.93	77	66.83	65.60	-14	1,390	-1.01%
2018/12/17	23	66.24	20	66.03	67.20	3	1,321	0.23%
2018/12/14	17	64.54	2	64.60	64.30	15	1,279	1.17%
2018/12/13	5	65.18	4	64.80	64.50	1	1,270	0.08%
2018/12/12	44	65.34	39	65.48	64.80	5	1,253	0.40%
2018/12/11	15	61.68	19	61.76	61.90	-4	1,213	-0.33%
2018/12/10	14	60.50	23	60.10	59.60	-9	1,207	-0.75%
2018/12/07	36	62.02	16	62.46	62.10	20	1,201	1.67%
2018/12/06	35	62.78	49	62.08	61.60	-14	1,177	-1.19%
2018/12/05	94	68.14	67	68.05	66.90	27	1,121	2.41%
2018/12/04	81	68.66	59	68.27	67.90	22	1,048	2.10%
2018/12/03	3	64.93	27	65.02	64.70	-24	984	-2.44%
2018/11/30	12	63.78	8.1	63.39	62.70	3.9	961	0.41%
2018/11/29	12	64.44	21	64.46	63.80	-9	901	-1.00%
2018/11/28	11	64.41	4	64.48	64.80	7	883	0.79%
2018/11/27	53	64.80	27	65.03	64.60	26	868	2.99%
2018/11/26	3	62.40	23	61.95	62.20	-20	829	-2.41%
2018/11/23	22	62.57	22	62.00	62.20	0	825	0.00%
2018/11/22	92	64.35	72	64.12	62.30	20	807	2.48%
2018/11/21	26	61.05	39	61.07	61.30	-13	759	-1.71%
2018/11/20	70	60.74	40	60.68	60.50	30	739	4.06%
2018/11/19	10	59.60	23	57.55	59.60	-13	682	-1.90%
2018/11/16	0	0.00	15	53.42	54.20	-15	652	-2.30%
2018/11/15	14	53.46	3	52.90	52.90	11	650	1.69%
2018/11/14	11	55.75	2	56.05	55.50	9	642	1.40%
2018/11/13	2	56.15	8	56.19	57.00	-6	654	-0.92%
2018/11/12	8	56.68	0	0.00	56.20	8	669	1.20%
2018/11/09	1	57.20	44	56.14	57.30	-43	706	-6.08%
2018/11/08	0	0.00	2	55.80	55.90	-2	748	-0.27%
2018/11/07	1	55.80	0	0.00	56.10	1	750	0.13%
2018/11/06	1	54.40	0	0.00	54.70	1	762	0.13%
2018/11/05	0	0.00	1	55.70	55.40	-1	761	-0.13%
2018/11/02	3.7	55.36	9.1	55.61	55.50	-5.4	761	-0.71%
2018/11/01	6.3	54.33	2	54.90	54.40	4.3	767	0.55%
2018/10/31	8	53.54	7	53.67	53.90	1	760	0.13%
2018/10/30	5.3	52.00	0	0.00	51.90	5.3	758	0.69%
2018/10/29	3	50.80	7	51.01	51.30	-4	761	-0.53%
2018/10/26	4	50.18	4	50.25	50.00	0	759	0.00%
2018/10/25	4	52.35	17	52.62	51.80	-13	762	-1.70%
2018/10/24	0	0.00	10	54.20	55.20	-10	766	-1.30%
2018/10/22	12	57.31	0	0.00	57.20	12	775	1.55%
2018/10/19	7	56.30	6.4	55.13	57.30	0.6	785	0.08%
2018/10/18	9	56.69	1	57.50	56.10	8	789	1.01%
2018/10/17	1	58.70	1	58.20	57.60	0	814	0.00%
2018/10/16	11	58.06	5	57.78	58.00	6	829	0.72%
2018/10/15	4	56.55	6	56.55	56.80	-2	829	-0.24%
2018/10/12	4	52.65	3	53.23	54.40	1	829	0.12%
2018/10/11	14	53.83	26	54.01	53.30	-12	829	-1.45%
2018/10/09	10.1	60.18	4	60.15	59.20	6.1	815	0.75%
2018/10/08	11	62.35	7	62.23	61.50	4	810	0.49%
2018/10/05	5	63.70	27	63.54	63.00	-22	812	-2.71%
2018/10/04	5	66.92	2	66.60	66.50	3	804	0.37%
2018/10/03	1	68.20	2	69.00	68.10	-1	804	-0.12%
2018/10/02	3	68.80	1	69.10	68.50	2	805	0.25%
2018/10/01	6.1	69.40	4	69.45	69.60	2.1	805	0.26%
2018/09/28	1.5	67.33	4.2	67.68	67.70	-2.7	810	-0.33%
2018/09/27	3	68.30	2	68.75	67.10	1	814	0.12%
2018/09/25	11	69.65	4	68.58	69.40	7	816	0.86%
2018/09/21	1	67.20	1.1	67.81	67.80	-0.1	818	-0.01%
2018/09/20	6	67.42	0	0.00	66.60	6	829	0.72%
2018/09/19	3	67.87	8.2	68.20	67.70	-5.2	837	-0.62%
2018/09/18	3	67.80	8.1	67.77	67.60	-5.1	842	-0.60%
2018/09/17	0	0.00	4	69.00	68.90	-4	838	-0.48%
2018/09/14	6	68.30	16	68.08	69.90	-10	830	-1.20%
2018/09/13	4	67.08	6	67.22	67.00	-2	821	-0.24%
2018/09/12	18	65.16	14	64.96	65.20	4	814	0.49%
2018/09/11	18	64.79	6	65.07	65.20	12	820	1.46%
2018/09/10	21	64.03	6.1	63.69	63.80	14.9	817	1.82%
2018/09/07	29.3	66.55	17.2	66.53	65.20	12.1	801	1.51%
2018/09/06	27	70.34	25	70.30	69.90	2	776	0.26%
2018/09/05	4	72.05	2	72.00	72.00	2	773	0.26%
2018/09/04	2	71.95	3	72.13	72.00	-1	778	-0.13%
2018/09/03	8	73.03	21	72.34	71.80	-13	785	-1.65%
2018/08/31	2.3	73.97	7	73.83	74.20	-4.7	779	-0.60%
2018/08/30	8	74.01	9	74.08	73.70	-1	786	-0.13%
2018/08/29	17	73.42	14.1	73.31	73.40	2.9	802	0.36%
2018/08/28	14.1	72.48	2	72.65	72.30	12.1	808	1.50%
2018/08/27	2	72.40	8.3	72.49	73.00	-6.3	823	-0.77%
2018/08/24	25	72.46	8	72.08	71.80	17	826	2.06%
2018/08/23	2	72.75	21	73.04	72.70	-19	823	-2.31%
2018/08/22	8	71.94	8	72.26	72.10	0	821	0.00%
2018/08/21	7	72.13	5	72.42	72.10	2	826	0.24%
2018/08/20	28	72.79	8	72.61	71.30	20	819	2.44%
2018/08/17	16	75.42	20	75.77	75.00	-4	806	-0.50%
2018/08/16	35.1	76.35	26	76.30	76.00	9.1	791	1.15%
2018/08/15	29	80.93	21	83.64	80.10	8	755	1.06%
2018/08/14	2	87.60	1	88.30	89.00	1	725	0.14%
2018/08/13	15	87.66	9	88.16	86.70	6	745	0.81%
2018/08/10	2	91.55	1	91.70	91.60	1	732	0.14%
2018/08/09	7	91.66	6	91.87	91.60	1	734	0.14%
2018/08/08	10.3	93.96	1	95.40	92.80	9.3	736	1.26%
2018/08/07	3	93.93	2	94.60	94.30	1	731	0.14%
2018/08/06	5	94.46	3	95.17	94.40	2	751	0.27%
2018/08/03	0	0.00	3	95.00	95.50	-3	759	-0.40%
2018/08/02	1	93.60	1	93.50	93.60	0	761	0.00%
2018/08/01	12	94.61	5	94.82	94.00	7	772	0.91%
2018/07/31	12	92.77	8	92.94	93.50	4	770	0.52%
2018/07/30	5	93.52	0	0.00	92.60	5	774	0.65%
2018/07/27	5	94.28	8	94.08	94.10	-3	783	-0.38%
2018/07/26	12	95.08	2	95.35	94.90	10	784	1.27%
2018/07/25	5	96.00	13	96.52	95.70	-8	791	-1.01%
2018/07/24	44	95.72	33	96.12	96.00	11	795	1.38%
2018/07/23	17	106.15	13	105.92	107.00	4	805	0.50%
2018/07/20	4	107.00	10	107.00	107.00	-6	829	-0.72%
2018/07/19	5	107.00	4	107.50	107.00	1	833	0.12%
2018/07/18	28	106.34	31	105.48	106.50	-3	838	-0.36%
2018/07/17	4	102.75	2	103.00	102.50	2	832	0.24%
2018/07/16	1	104.00	1	103.50	103.00	0	835	0.00%
2018/07/13	21	102.45	2	102.50	102.50	19	856	2.22%
2018/07/12	2	100.75	2	101.00	101.00	0	892	0.00%
2018/07/11	4	99.55	2	99.50	99.30	2	910	0.22%
2018/07/10	0	0.00	2	101.00	101.00	-2	927	-0.22%
2018/07/09	3	99.80	5	99.90	99.80	-2	961	-0.21%
2018/07/06	8	99.13	6	99.68	99.50	2	1,030	0.19%
2018/07/05	8	101.31	0	0.00	101.00	8	1,083	0.74%
2018/07/04	2.1	102.03	6	102.58	102.50	-3.9	1,086	-0.36%
2018/07/03	13	104.00	15	104.33	102.50	-2	1,089	-0.18%
2018/07/02	0	0.00	8	105.25	105.50	-8	1,086	-0.74%
2018/06/29	1	103.00	11	103.86	103.50	-10	1,081	-0.92%
2018/06/28	12.4	100.58	2	101.50	100.00	10.4	1,071	0.97%
2018/06/27	10	103.45	2	104.50	102.50	8	1,067	0.75%
2018/06/26	5	104.10	2	104.75	104.50	3	1,067	0.28%
2018/06/25	2	105.25	1	105.00	105.00	1	1,071	0.09%
2018/06/22	10	105.55	2	105.75	105.00	8	1,077	0.74%
2018/06/21	0	0.00	1.1	106.96	107.00	-1.1	1,081	-0.10%
2018/06/20	10	105.85	5	105.90	105.50	5	1,088	0.46%
2018/06/19	2	108.00	1	108.00	107.50	1	1,106	0.09%
2018/06/15	15	109.27	16	110.00	110.00	-1	1,105	-0.09%
2018/06/14	2	109.75	0	0.00	109.50	2	1,107	0.18%
2018/06/13	8	112.31	8	111.63	110.00	0	1,109	0.00%
2018/06/12	5	110.60	7	111.57	111.50	-2	1,123	-0.18%
2018/06/11	4	110.25	2	110.50	110.00	2	1,122	0.18%
2018/06/08	2	111.75	5	111.90	111.50	-3	1,112	-0.27%
2018/06/07	12	112.58	16	113.25	113.00	-4	1,109	-0.36%
2018/06/06	2	113.75	10	112.75	114.00	-8	1,103	-0.72%
2018/06/05	4	108.63	2	109.50	109.00	2	1,081	0.18%
2018/06/04	9	110.00	22	110.07	109.50	-13	1,076	-1.21%
2018/06/01	5	107.20	5	107.20	107.50	0	1,052	0.00%
2018/05/31	2.2	106.00	2	107.25	106.50	0.2	1,051	0.02%
2018/05/30	8	105.44	1	107.00	105.50	7	1,051	0.67%
2018/05/29	3	106.83	4	107.25	106.00	-1	1,047	-0.10%
2018/05/28	3	106.17	1	107.00	106.00	2	1,041	0.19%
2018/05/25	1.1	106.50	9	106.33	106.50	-7.9	1,047	-0.75%
2018/05/24	0	0.00	18	106.03	106.00	-18	1,057	-1.70%
2018/05/23	5	105.80	3	106.33	105.50	2	1,062	0.19%
2018/05/22	9.2	106.54	11	106.32	106.00	-1.8	1,069	-0.17%
2018/05/21	33	105.23	23	104.11	105.00	10	1,084	0.92%
2018/05/18	7	101.71	8	101.69	101.00	-1	1,074	-0.09%
2018/05/17	3	102.33	3	102.83	102.50	0	1,094	0.00%
2018/05/16	1	101.50	2	102.25	102.00	-1	1,107	-0.09%
2018/05/15	11	101.45	4	102.25	100.50	7	1,125	0.62%
2018/05/14	12	101.17	7	101.07	103.00	5	1,171	0.43%
2018/05/11	13	100.54	7	100.86	100.00	6	1,176	0.51%
2018/05/10	7	101.50	8	101.56	101.50	-1	1,199	-0.08%
2018/05/09	5	101.80	5	102.30	102.50	0	1,216	0.00%
2018/05/08	1	99.60	6	99.85	99.70	-5	1,210	-0.41%
2018/05/07	8	99.19	1.2	101.00	99.90	6.8	1,214	0.56%
2018/05/04	31	99.47	17.1	99.80	99.30	13.9	1,214	1.14%
2018/05/03	7	99.91	4	100.50	99.90	3	1,213	0.25%
2018/05/02	16	101.16	2	102.75	100.50	14	1,218	1.15%
2018/04/30	9	101.92	22	101.45	104.50	-13	1,211	-1.07%
2018/04/27	67	99.69	30	98.78	100.00	37	1,209	3.06%
2018/04/26	48	105.99	25	103.40	102.50	23	1,178	1.95%
2018/04/25	4.1	108.67	9	109.00	110.50	-4.9	1,144	-0.43%
2018/04/24	26	109.44	13	109.27	109.00	13	1,150	1.13%
2018/04/23	23	112.09	13	112.27	112.50	10	1,155	0.87%
2018/04/20	2	113.75	7	113.79	114.00	-5	1,170	-0.43%
2018/04/19	8	115.00	9	114.72	114.50	-1	1,180	-0.08%
2018/04/18	24	119.27	14	121.50	116.50	10	1,164	0.86%
2018/04/17	10	119.25	27	119.69	119.50	-17	1,132	-1.50%
2018/04/16	17	120.74	35	120.43	119.50	-18	1,131	-1.59%
2018/04/13	41	123.54	63.7	123.29	123.50	-22.7	1,134	-2.01%
2018/04/12	87	122.20	44	121.95	124.00	43	1,131	3.80%
2018/04/11	11	119.55	49	119.50	120.00	-38	1,085	-3.50%
2018/04/10	15	110.03	5	110.50	109.50	10	1,081	0.92%
2018/04/09	1	109.50	4	110.88	111.50	-3	1,101	-0.27%
2018/04/03	3	111.00	21	110.76	110.50	-18	1,171	-1.54%
2018/04/02	3	112.00	2	111.75	111.50	1	1,218	0.08%
2018/03/31	7	111.29	2	111.50	111.50	5	1,241	0.40%
2018/03/30	8	111.94	26	112.00	112.00	-18	1,263	-1.42%
2018/03/29	5	112.10	70	112.00	111.50	-65	1,287	-5.05%
2018/03/28	1	115.50	2	114.25	113.50	-1	1,292	-0.08%
2018/03/27	4	114.00	14	114.54	113.50	-10	1,299	-0.77%
2018/03/26	2	113.00	1	113.00	112.50	1	1,323	0.08%
2018/03/23	9	113.39	36.2	113.03	113.00	-27.2	1,379	-1.97%
2018/03/22	20	115.50	241	114.04	113.50	-221	1,390	-15.89%	大賣/鉅額交易
2018/03/21	15	117.87	4	118.13	117.00	11	1,386	0.79%
2018/03/20	2	118.00	3	118.67	118.00	-1	1,433	-0.07%
2018/03/19	4	118.63	3	119.33	118.50	1	1,474	0.07%
2018/03/16	26	118.58	170	118.11	118.00	-144	1,500	-9.60%	大賣/鉅額交易
2018/03/15	10	120.10	3	120.83	120.50	7	1,526	0.46%
2018/03/14	6	121.83	0	0.00	122.00	6	1,592	0.38%
2018/03/12	0	122.50	5	122.70	123.50	-5	1,688	-0.30%
2018/03/09	1	121.00	1	122.00	121.00	0	1,759	0.00%
2018/03/08	2	120.50	5	121.50	121.00	-3	1,888	-0.16%
2018/03/07	2	121.25	2	121.75	121.00	0	1,990	0.00%
2018/03/06	1	121.00	2	122.00	121.50	-1	2,296	-0.04%
2018/03/05	4	120.87	0	0.00	120.00	4	2,366	0.17%
2018/03/02	1	122.50	0	0.00	122.50	1	2,432	0.04%
2018/03/01	10	122.95	5	123.90	124.50	5	2,469	0.20%
2018/02/27	2	124.00	2	125.00	123.00	0	2,598	0.00%
2018/02/26	3	123.83	7	124.29	124.50	-4	2,785	-0.14%
2018/02/23	2	122.50	4	123.13	121.50	-2	2,797	-0.07%
2018/02/22	2	122.50	4	122.50	122.50	-2	2,825	-0.07%
2018/02/21	21	121.02	28	121.91	122.00	-7	2,858	-0.24%
2018/02/12	1	117.00	1	118.00	116.00	0	2,840	0.00%
2018/02/09	15	112.07	46	109.96	117.00	-31	2,843	-1.09%
2018/02/08	16	114.41	10	114.80	114.00	6	2,838	0.21%
2018/02/07	13	117.08	9	117.56	117.50	4	2,828	0.14%
2018/02/06	52	114.88	62	116.75	113.50	-10	2,810	-0.36%
2018/02/05	16.3	124.95	10	124.65	125.00	6.3	2,761	0.23%
2018/02/02	37	131.43	30	131.83	129.00	7	2,751	0.25%
2018/02/01	14	130.89	9.2	130.95	131.50	4.8	2,734	0.18%
2018/01/31	3.1	127.51	2	128.25	129.00	1.1	2,722	0.04%
2018/01/30	1	127.50	36.5	127.50	127.50	-35.5	2,725	-1.30%
2018/01/29	12.2	129.16	20.1	128.87	128.50	-7.9	2,719	-0.29%
2018/01/26	10	128.70	2.1	128.26	128.50	7.9	2,716	0.29%
2018/01/25	14	131.07	2.6	130.92	129.00	11.4	2,723	0.42%
2018/01/24	13	130.58	8	130.88	131.00	5	2,783	0.18%
2018/01/23	23	130.46	6	129.75	129.50	17	2,791	0.61%
2018/01/22	13.1	130.15	14.1	130.14	130.00	-0.9	2,814	-0.03%
2018/01/19	24	131.29	0	0.00	130.50	24	2,843	0.84%
2018/01/18	9	132.72	8	133.00	132.50	1	2,903	0.03%
2018/01/17	8	131.63	13	132.62	131.00	-5	2,906	-0.17%
2018/01/16	13	133.27	10.2	133.74	134.00	2.8	2,913	0.10%
2018/01/15	12	132.21	10.2	131.50	132.00	1.8	2,942	0.06%
2018/01/12	6	130.00	12	130.00	130.00	-6	3,083	-0.19%
2018/01/11	4	128.13	4	128.38	128.50	0	3,084	0.00%
2018/01/10	9	126.94	11	126.46	127.00	-2	3,083	-0.07%
2018/01/09	10	129.55	7	128.93	128.50	3	3,069	0.10%
2018/01/08	14	131.79	11	132.82	128.00	3	3,062	0.10%
2018/01/05	8	132.69	4	133.75	132.50	4	3,044	0.13%
2018/01/04	38.6	133.57	46	133.14	134.00	-7.4	3,046	-0.24%
2018/01/03	11	131.68	21	132.31	131.50	-10	3,005	-0.33%
2018/01/02	55.4	132.51	33	131.65	133.00	22.4	2,998	0.75%