義隆 (2458)-新光-台中券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991張
產業
上市半導體類股
1170人加入追蹤

立即追蹤
本地時間:13:35(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

義隆 (2458)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	76.1	163.19	10.7	163.33	164.50	65.4	2,897	2.26%
2024/04/24	0	0.00	4.1	156.76	157.00	-4.1	2,847	-0.14%
2024/04/23	4	149.38	5	150.50	150.50	-1	2,831	-0.04%
2024/04/22	8.1	148.82	0	0.00	146.50	8.1	2,816	0.29%
2024/04/19	9.2	156.22	2	157.00	155.00	7.2	2,768	0.26%
2024/04/18	5	161.50	0.1	160.75	161.50	4.9	2,718	0.18%
2024/04/17	7.3	162.84	7.1	164.34	162.00	0.3	2,714	0.01%
2024/04/16	3.3	157.19	3	159.83	159.50	0.3	2,664	0.01%
2024/04/15	2.1	161.98	8.4	161.67	162.00	-6.3	2,637	-0.24%
2024/04/12	11	160.18	14.1	160.89	158.50	-3	2,553	-0.12%
2024/04/11	3.1	156.36	1	158.49	158.50	2.1	2,556	0.08%
2024/04/10	3.3	158.55	4.1	159.52	158.50	-0.8	2,554	-0.03%
2024/04/09	6.1	157.67	1	157.00	157.00	5.1	2,563	0.20%
2024/04/08	10	160.15	1.1	161.05	159.50	9	2,562	0.35%
2024/04/03	2.1	155.29	0	0.00	156.50	2.1	2,539	0.08%
2024/04/02	17	156.88	10	156.40	156.00	7	2,542	0.28%
2024/04/01	0	0.00	7.1	160.66	161.00	-7.1	2,519	-0.28%
2024/03/29	2.2	158.20	2	157.00	157.00	0.2	2,503	0.01%
2024/03/28	5.1	161.49	5	162.10	160.50	0.1	2,521	0.00%
2024/03/27	3	164.83	3.1	164.52	164.50	-0.1	2,516	-0.01%
2024/03/26	2	167.75	0	0.00	166.50	2	2,594	0.08%
2024/03/25	3	169.83	2.1	170.72	169.00	1	2,628	0.04%
2024/03/22	6	165.42	7	167.29	169.00	-1	2,651	-0.04%
2024/03/21	11.3	169.95	9.1	169.71	167.00	2.2	2,660	0.08%
2024/03/20	4	168.13	15.3	168.44	167.50	-11.3	2,644	-0.43%
2024/03/19	4	165.64	1	166.00	165.00	3	2,641	0.11%
2024/03/18	3	166.49	1	167.50	166.50	2	2,661	0.08%
2024/03/15	0	0.00	1.3	165.37	163.50	-1.3	2,675	-0.05%
2024/03/14	1.3	162.10	2.2	163.94	162.50	-0.9	2,681	-0.03%
2024/03/13	2.2	164.16	0	0.00	163.50	2.2	2,763	0.08%
2024/03/12	0	164.00	2	164.75	163.50	-2	2,795	-0.07%
2024/03/11	3	160.84	0.1	161.83	160.00	2.9	2,807	0.10%
2024/03/08	3.3	163.21	1.1	166.14	162.50	2.2	2,821	0.08%
2024/03/07	2.2	166.41	1	166.50	165.50	1.2	2,802	0.04%
2024/03/06	1.1	165.58	4.1	166.87	166.50	-3	2,796	-0.11%
2024/03/04	4.3	168.91	7	169.64	167.50	-2.8	2,861	-0.10%
2024/03/01	0	165.83	0	0.00	165.50	0	2,850	0.00%
2024/02/29	5	165.80	2	165.50	166.00	3	2,872	0.10%
2024/02/27	5.1	170.67	6.9	171.29	169.00	-1.8	2,856	-0.06%
2024/02/26	5.1	169.69	16.6	169.86	170.00	-11.5	2,857	-0.40%
2024/02/23	12.1	162.76	8	163.69	164.00	4.1	2,794	0.15%
2024/02/22	12.5	164.67	7.2	165.40	167.50	5.3	2,686	0.20%
2024/02/21	7.3	165.91	17.1	166.73	167.50	-9.8	2,636	-0.37%
2024/02/20	9.2	162.26	5.1	162.55	161.00	4.1	2,542	0.16%
2024/02/19	9.2	158.83	34.2	160.61	163.50	-25.1	2,543	-0.99%
2024/02/16	0	152.38	6	150.92	153.00	-6	2,480	-0.24%
2024/02/15	6	147.00	0.3	147.08	148.50	5.7	2,491	0.23%
2024/02/05	7.2	148.65	1	148.50	148.00	6.2	2,481	0.25%
2024/02/02	0	0.00	0.1	151.00	150.50	-0.1	2,498	-0.01%
2024/02/01	0	0.00	0.1	150.00	150.00	-0.1	2,521	0.00%
2024/01/31	6	148.50	0	0.00	150.00	6	2,557	0.23%
2024/01/30	5	148.40	3	148.67	148.50	2	2,630	0.08%
2024/01/29	10.1	149.10	0	0.00	149.00	10.1	2,710	0.37%
2024/01/26	0	151.00	5.2	152.77	151.00	-5.2	2,954	-0.17%
2024/01/25	1	152.50	5	152.80	152.50	-4	3,015	-0.13%
2024/01/24	1	151.00	0	152.00	151.00	1	3,021	0.03%
2024/01/23	6	150.00	0	0.00	150.50	6	3,054	0.20%
2024/01/22	7	150.14	1.2	150.92	151.00	5.8	3,102	0.19%
2024/01/19	6	150.58	2.2	152.82	150.50	3.8	3,112	0.12%
2024/01/18	5.1	149.62	6	150.58	152.00	-1	3,159	-0.03%
2024/01/17	0	154.00	6	155.08	154.50	-6	3,271	-0.18%
2024/01/16	5	153.60	3	154.00	154.00	2	3,375	0.06%
2024/01/15	3	157.50	3	156.67	156.50	0	3,407	0.00%
2024/01/12	4	155.63	0.3	155.50	155.00	3.7	3,479	0.11%
2024/01/11	9.2	158.60	6.3	160.41	157.00	3	3,519	0.08%
2024/01/10	3.1	159.41	6	158.58	160.00	-2.9	3,575	-0.08%
2024/01/09	4.3	153.19	6	153.67	154.50	-1.7	3,600	-0.05%
2024/01/08	4	154.50	5.1	153.54	153.50	-1.1	3,600	-0.03%
2024/01/05	6	154.17	5	155.00	155.50	1	3,621	0.03%
2024/01/04	4.1	155.92	3.1	157.62	156.50	1	3,654	0.03%
2024/01/03	4.1	156.63	9.5	157.38	158.00	-5.4	3,678	-0.15%
2024/01/02	2	159.76	2.2	161.38	159.50	-0.1	3,672	0.00%
2023/12/29	2	162.00	2.2	162.00	162.50	-0.2	3,724	-0.01%
2023/12/28	6.1	162.26	6.2	161.73	160.50	-0.1	3,759	0.00%
2023/12/27	1.1	163.04	6.1	162.75	164.00	-5	3,792	-0.13%
2023/12/26	2	163.50	5.2	163.67	162.00	-3.2	3,784	-0.08%
2023/12/25	3.1	163.68	6	163.75	162.50	-2.9	3,781	-0.08%
2023/12/22	12.2	162.04	4.2	163.22	163.50	8	3,771	0.21%
2023/12/21	8.4	162.40	14.7	162.59	163.00	-6.3	3,732	-0.17%
2023/12/20	3.4	160.01	10.3	160.19	160.00	-6.9	3,657	-0.19%
2023/12/19	3.1	158.00	7.1	158.28	159.00	-4.1	3,615	-0.11%
2023/12/18	1	156.00	10.3	155.60	157.00	-9.3	3,606	-0.26%
2023/12/15	10.2	154.70	11.4	153.97	154.00	-1.2	3,614	-0.03%
2023/12/14	3.1	158.16	11.1	158.04	157.50	-8	3,613	-0.22%
2023/12/13	6.1	157.08	7.2	157.70	158.00	-1.1	3,619	-0.03%
2023/12/12	5	157.10	5.1	158.30	158.50	-0.1	3,674	0.00%
2023/12/11	17.6	157.15	2	157.00	157.00	15.6	3,711	0.42%
2023/12/08	24	157.43	29.3	158.40	157.50	-5.4	3,758	-0.14%
2023/12/07	8.4	153.11	11	152.41	153.50	-2.6	3,744	-0.07%
2023/12/06	3.1	151.34	9	151.61	151.50	-5.9	3,796	-0.16%
2023/12/05	8.2	146.76	91	148.48	146.50	-82.9	3,822	-2.17%
2023/12/04	10.2	150.35	10	149.66	149.50	0.1	3,840	0.00%
2023/12/01	1	150.99	7	150.71	151.00	-6	3,899	-0.15%
2023/11/30	6	151.50	2	151.25	151.50	4	4,113	0.10%
2023/11/29	18	152.69	12.1	152.50	153.00	6	4,237	0.14%
2023/11/28	2	149.00	11	149.36	150.00	-9	4,205	-0.21%
2023/11/27	8.4	149.01	12.3	148.62	146.00	-3.9	4,197	-0.09%
2023/11/24	13.5	150.08	11.3	150.46	151.00	2.2	4,185	0.05%
2023/11/22	18.1	146.64	22	147.00	147.50	-3.9	4,123	-0.10%
2023/11/21	4	144.74	9.1	144.83	145.00	-5.1	4,116	-0.12%
2023/11/20	11.5	144.20	4	144.38	144.00	7.5	4,136	0.18%
2023/11/17	13	146.04	14	145.46	146.50	-1	4,116	-0.02%
2023/11/16	10.1	144.04	8.1	143.40	142.50	2	4,079	0.05%
2023/11/15	21.3	148.04	10	148.45	147.50	11.3	4,029	0.28%
2023/11/14	5	144.90	21.4	145.99	146.00	-16.4	4,001	-0.41%
2023/11/13	3	144.00	7.2	144.68	143.50	-4.2	3,969	-0.11%
2023/11/10	3	139.83	2.1	140.71	141.50	0.9	3,972	0.02%
2023/11/09	12.1	141.33	8.9	141.91	140.50	3.3	3,987	0.08%
2023/11/08	5	144.10	3.1	144.98	144.50	1.9	4,002	0.05%
2023/11/07	8.6	143.41	22.6	143.36	145.00	-14.1	4,036	-0.35%
2023/11/06	10.2	139.46	23.1	139.92	140.00	-12.9	4,005	-0.32%
2023/11/03	68.9	138.36	44.6	137.56	135.50	24.3	3,978	0.61%
2023/11/02	8	147.13	14.5	148.55	149.50	-6.5	3,770	-0.17%
2023/11/01	1.1	143.62	4.4	143.56	144.00	-3.3	3,806	-0.09%
2023/10/31	11.1	145.90	9	145.94	144.00	2.1	4,054	0.05%
2023/10/30	13	145.62	29.2	144.99	146.50	-16.1	4,038	-0.40%
2023/10/27	7.1	139.73	16	139.69	140.00	-8.9	4,005	-0.22%
2023/10/26	10.1	140.10	5.5	140.66	139.50	4.6	4,071	0.11%
2023/10/25	53.6	147.68	38	148.55	144.50	15.6	4,033	0.39%
2023/10/24	43.5	144.54	39.5	144.94	144.00	4	3,899	0.10%
2023/10/23	13.5	142.02	12.4	143.01	142.00	1.1	3,814	0.03%
2023/10/20	25.1	140.14	51	140.62	142.50	-25.9	3,867	-0.67%
2023/10/19	37.1	138.61	22.1	137.71	138.50	15	3,886	0.39%
2023/10/18	26.3	141.50	29	141.19	141.50	-2.7	3,910	-0.07%
2023/10/17	7.2	139.87	3.2	140.66	140.00	3.9	3,893	0.10%
2023/10/16	5	136.20	4	137.12	136.50	1	3,987	0.03%
2023/10/13	0	0.00	4	138.25	139.00	-4	4,006	-0.10%
2023/10/12	9.4	135.39	7	136.36	137.50	2.3	3,991	0.06%
2023/10/11	2	137.25	6	138.17	137.00	-4	3,986	-0.10%
2023/10/06	13	138.65	4.4	137.93	137.00	8.6	3,969	0.22%
2023/10/05	12	140.88	6.7	140.66	141.50	5.3	3,945	0.13%
2023/10/04	4.2	136.28	5	135.56	138.00	-0.9	3,881	-0.02%
2023/10/03	13.1	138.43	5.3	138.21	138.00	7.8	3,843	0.20%
2023/10/02	31	136.52	2.1	135.83	134.50	28.9	3,812	0.76%
2023/09/28	0	0.00	1.2	133.58	133.50	-1.2	3,819	-0.03%
2023/09/27	6	133.33	1.1	133.55	134.00	4.9	3,823	0.13%
2023/09/26	2	135.25	0.2	136.50	135.00	1.8	3,832	0.05%
2023/09/25	0	137.00	4.1	137.62	136.50	-4.1	3,826	-0.11%
2023/09/22	1	135.00	1.1	137.05	137.00	-0.1	3,811	0.00%
2023/09/21	2.1	135.97	8.1	136.37	136.00	-5.9	3,805	-0.16%
2023/09/20	7.1	138.64	9.1	138.14	138.00	-2	3,771	-0.05%
2023/09/19	4	141.62	8.1	141.31	141.00	-4.1	3,738	-0.11%
2023/09/18	10.1	142.79	12	142.96	142.00	-1.9	3,712	-0.05%
2023/09/15	15.5	145.30	15	145.77	144.50	0.5	3,678	0.01%
2023/09/14	19.2	142.58	103.2	142.65	143.00	-84	3,591	-2.34%	大賣/
2023/09/13	11.5	140.20	13	142.23	143.50	-1.5	3,542	-0.04%
2023/09/12	14.3	139.17	43.5	139.49	140.50	-29.1	3,494	-0.83%
2023/09/11	41.9	137.50	31.1	137.35	138.00	10.8	3,420	0.32%
2023/09/08	12.6	134.94	19.5	135.46	135.50	-6.8	3,340	-0.20%
2023/09/07	23.5	134.62	9.7	133.87	135.00	13.8	3,326	0.42%
2023/09/06	12.6	131.63	9.3	132.19	133.00	3.3	3,289	0.10%
2023/09/05	52.7	133.65	48.7	133.69	134.00	3.9	3,287	0.12%
2023/09/04	42.7	126.10	37.7	126.33	128.50	5	3,087	0.16%
2023/09/01	2.5	119.95	1.1	120.51	120.50	1.4	2,924	0.05%
2023/08/31	3	120.50	0.1	119.50	120.00	2.9	2,922	0.10%
2023/08/30	92.1	118.55	12	116.83	119.00	80.1	2,917	2.75%
2023/08/29	1.1	113.67	1.1	116.50	117.00	0	2,902	0.00%
2023/08/28	4.1	112.88	0.1	113.50	113.00	4	2,890	0.14%
2023/08/25	10	113.65	2	112.75	113.00	8	2,919	0.27%
2023/08/24	1	116.50	1.1	116.57	116.00	-0.1	2,926	0.00%
2023/08/22	0.1	113.50	1.1	114.46	113.50	-1	2,972	-0.03%
2023/08/21	0	113.12	1	114.00	113.50	-1	3,011	-0.03%
2023/08/18	3.1	114.64	4	113.38	113.50	-0.9	3,110	-0.03%
2023/08/17	3	115.67	4	116.13	116.50	-1	3,087	-0.03%
2023/08/16	3	116.17	1	117.00	117.00	2	3,077	0.07%
2023/08/15	4	117.11	8	116.25	116.00	-4	3,063	-0.13%
2023/08/14	8.2	117.32	138	116.94	117.00	-129.8	3,046	-4.26%	大賣/鉅額交易
2023/08/11	18	119.92	16.1	120.53	121.00	1.9	2,996	0.06%
2023/08/10	20.1	120.66	29	119.05	118.00	-8.9	2,943	-0.30%
2023/08/09	20.2	119.76	14	119.79	121.00	6.2	2,884	0.22%
2023/08/08	12	119.54	7	118.79	118.00	5	2,835	0.18%
2023/08/07	22.3	120.30	26.1	118.83	117.00	-3.8	2,783	-0.14%
2023/08/04	56	122.01	49.2	123.06	122.50	6.9	2,654	0.26%
2023/08/02	2	114.99	5	114.10	114.00	-3	2,391	-0.12%
2023/08/01	2	115.24	3	114.67	115.00	-1	2,389	-0.04%
2023/07/31	23.1	117.02	12	116.33	116.50	11.1	2,402	0.46%
2023/07/28	2	113.49	1	112.00	112.50	1	2,288	0.04%
2023/07/27	0	113.50	1	114.50	114.50	-1	2,251	-0.04%
2023/07/26	0	113.88	6	113.33	112.50	-6	2,237	-0.27%
2023/07/25	20.1	117.14	34.4	115.51	115.00	-14.3	2,198	-0.65%
2023/07/24	34.6	116.97	15	117.57	118.00	19.6	2,104	0.93%
2023/07/21	8	115.30	18	112.94	115.50	-10	2,018	-0.49%
2023/07/20	12	114.83	5	115.20	114.50	7	1,972	0.36%
2023/07/19	25.1	117.36	24.7	117.48	118.50	0.4	1,900	0.02%
2023/07/18	1	113.00	14.2	112.23	113.00	-13.2	1,770	-0.74%
2023/07/17	2	108.01	10	109.95	109.50	-8	1,741	-0.46%
2023/07/14	17	110.71	10.1	111.03	110.50	6.9	1,729	0.40%
2023/07/13	4	107.75	7	108.14	108.00	-3	1,679	-0.18%
2023/07/12	1	105.01	0	0.00	106.00	1	1,668	0.06%
2023/07/11	2	106.75	7	106.57	106.50	-5	1,661	-0.30%
2023/07/10	17	107.44	16	106.59	104.00	1	1,661	0.06%
2023/07/07	3	107.50	1	108.49	107.50	2	1,653	0.12%
2023/07/06	2	106.75	6	106.92	108.00	-4	1,647	-0.24%
2023/07/05	1.1	106.99	5	106.60	106.00	-3.9	1,627	-0.24%
2023/07/04	11.2	105.74	8.1	104.90	106.00	3.1	1,615	0.19%
2023/07/03	0	101.50	0	0.00	101.50	0	1,586	0.00%
2023/06/30	3	100.50	1	101.50	101.50	2	1,592	0.13%
2023/06/29	3	100.67	2.1	100.50	101.00	1	1,602	0.06%
2023/06/28	1	100.00	18	100.50	101.00	-17	1,604	-1.06%
2023/06/27	23	100.26	1.2	100.16	99.40	21.8	1,608	1.36%
2023/06/26	3	100.33	1	100.00	100.00	2	1,600	0.13%
2023/06/21	1	101.52	0	102.00	101.50	1	1,592	0.06%
2023/06/20	1	102.50	0	0.00	102.00	1	1,584	0.06%
2023/06/19	123.1	103.88	0	0.00	102.50	123.1	1,586	7.76%	大買/鉅額交易
2023/06/16	1	105.00	2	106.50	106.00	-1	1,566	-0.06%
2023/06/15	9	105.16	3	105.33	105.50	6	1,539	0.39%
2023/06/14	12	106.58	1.5	106.17	105.00	10.5	1,536	0.68%
2023/06/13	2	105.25	9.5	106.18	107.00	-7.4	1,527	-0.49%
2023/06/12	1.1	103.10	3	103.67	103.50	-1.9	1,480	-0.13%
2023/06/09	15.1	105.77	16	106.59	104.00	-0.9	1,475	-0.06%
2023/06/08	9	104.33	5.1	104.68	105.00	3.9	1,422	0.28%
2023/06/07	1	103.50	5.3	103.15	103.50	-4.3	1,406	-0.31%
2023/06/06	7	102.28	2	102.50	102.00	5	1,424	0.35%
2023/06/05	1	104.01	4.1	105.12	105.00	-3	1,419	-0.21%
2023/06/02	5.1	104.58	19	104.03	104.50	-13.9	1,409	-0.99%
2023/06/01	11	103.14	0	0.00	103.50	11	1,402	0.78%
2023/05/31	4.2	102.29	5	102.80	102.00	-0.8	1,405	-0.05%
2023/05/30	10	102.60	2	102.50	102.00	8	1,374	0.58%
2023/05/29	3	103.50	6	104.00	104.00	-3	1,378	-0.22%
2023/05/26	4.5	104.41	2	103.75	102.50	2.5	1,370	0.18%
2023/05/25	6	104.25	10.2	104.60	104.00	-4.2	1,457	-0.28%
2023/05/24	21.8	101.53	21.1	103.05	104.50	0.7	1,433	0.05%
2023/05/23	1.3	98.52	1	99.00	98.10	0.3	1,354	0.02%
2023/05/22	4	98.68	0	0.00	98.60	4	1,369	0.29%
2023/05/19	14	98.47	0	0.00	98.50	14	1,383	1.01%
2023/05/18	5	98.60	12	98.93	98.60	-7	1,399	-0.50%
2023/05/17	2	97.20	2	97.15	97.20	0	1,397	0.00%
2023/05/16	2	97.40	4	97.60	97.10	-2	1,409	-0.14%
2023/05/15	2	94.90	10	95.10	95.10	-8	1,401	-0.57%
2023/05/12	2.1	93.15	3	94.93	95.90	-0.9	1,418	-0.06%
2023/05/11	13	92.39	1.1	93.03	92.70	12	1,412	0.85%
2023/05/10	1	92.51	0	0.00	92.50	1	1,435	0.07%
2023/05/09	1	92.60	3	92.63	93.00	-2	1,457	-0.13%
2023/05/08	7.1	94.21	1	93.30	93.20	6.1	1,485	0.41%
2023/05/05	8	98.55	16	98.23	95.80	-8	1,514	-0.53%
2023/05/03	0	94.43	0	0.00	94.00	0	1,624	0.00%
2023/05/02	0	0.00	11	94.78	95.10	-11	1,661	-0.66%
2023/04/28	2	92.95	8	93.91	94.30	-6	1,683	-0.36%
2023/04/27	0	0.00	4	92.95	92.60	-4	1,679	-0.24%
2023/04/26	1	91.10	2	91.75	93.30	-1	1,679	-0.06%
2023/04/25	9.1	92.28	1	91.30	91.10	8.1	1,681	0.48%
2023/04/24	3	95.20	1.1	95.37	95.20	1.9	1,671	0.12%
2023/04/21	7.1	97.49	3	97.67	95.40	4.1	1,690	0.24%
2023/04/20	0.2	99.56	2	99.35	98.50	-1.8	1,693	-0.11%
2023/04/19	0	100.00	0	0.00	100.00	0	1,743	0.00%
2023/04/18	1	101.50	0	0.00	101.50	1	1,856	0.05%
2023/04/17	6	102.92	6	102.92	102.50	0	1,862	0.00%
2023/04/14	6	101.08	0	0.00	101.00	6	1,852	0.32%
2023/04/13	10.1	101.30	1	101.50	100.50	9.1	1,851	0.49%
2023/04/12	0.1	103.46	0.1	103.50	102.50	0.1	1,854	0.00%
2023/04/11	2	102.72	2.5	103.17	104.00	-0.5	1,863	-0.03%
2023/04/10	1.3	102.78	0	101.50	101.50	1.3	1,862	0.07%
2023/04/07	5.3	98.99	0	99.85	101.00	5.3	1,865	0.28%
2023/04/06	3.1	99.29	0	0.00	98.50	3.1	1,855	0.17%
2023/03/31	3	100.23	1	100.00	99.80	2	1,847	0.11%
2023/03/30	0.1	100.07	0	99.87	99.60	0.1	1,842	0.01%
2023/03/29	2	102.00	5	102.50	102.50	-3	1,840	-0.16%
2023/03/28	5	102.00	5	102.50	102.00	0	1,851	0.00%
2023/03/27	1	103.50	0	0.00	103.50	1	1,869	0.05%
2023/03/24	1	104.51	2	104.50	104.50	-1	1,887	-0.05%
2023/03/23	0	104.50	1	105.00	104.50	-1	1,905	-0.05%
2023/03/22	0	103.50	4	104.13	104.00	-4	1,909	-0.21%
2023/03/21	1	103.00	1	103.50	102.50	0	1,914	0.00%
2023/03/20	0	101.55	1	102.50	102.50	-1	1,916	-0.05%
2023/03/17	0	101.48	2	100.50	100.00	-2	1,924	-0.10%
2023/03/16	3	99.77	4.1	99.79	99.70	-1.1	1,920	-0.06%
2023/03/15	1.1	102.03	6	102.00	101.50	-4.9	1,925	-0.26%
2023/03/14	3.1	100.85	4	101.00	101.00	-0.9	1,943	-0.05%
2023/03/13	4.1	102.26	2	102.00	102.50	2.1	1,942	0.11%
2023/03/10	1.1	104.20	4	104.38	104.00	-2.9	1,933	-0.15%
2023/03/09	3.2	105.55	10	105.75	107.00	-6.8	1,959	-0.35%
2023/03/08	6	103.17	0	0.00	103.50	6	1,952	0.31%
2023/03/07	1.1	104.52	6	104.17	104.50	-4.9	1,941	-0.25%
2023/03/06	3	104.17	2	104.75	104.50	1	1,944	0.05%
2023/03/03	2	104.50	1	104.00	104.00	1	1,942	0.05%
2023/03/02	5	104.50	1	104.50	104.00	4	1,951	0.20%
2023/03/01	9.1	104.17	12.3	106.07	106.50	-3.2	1,948	-0.17%
2023/02/24	19	109.13	11.1	108.69	108.50	8	1,929	0.41%
2023/02/23	18.3	111.15	21	111.95	111.00	-2.7	1,910	-0.14%
2023/02/22	12.1	106.92	22	107.07	107.00	-9.9	1,815	-0.55%
2023/02/21	6	106.50	11.3	107.11	108.00	-5.2	1,837	-0.29%
2023/02/20	7	104.64	9	104.56	106.00	-2	1,863	-0.11%
2023/02/17	1	102.51	0	0.00	103.00	1	1,881	0.05%
2023/02/16	5	102.80	5	103.50	104.50	0	1,909	0.00%
2023/02/15	0	103.00	0	103.50	102.50	0	1,927	0.00%
2023/02/14	6	103.33	5	104.00	103.50	1	1,939	0.05%
2023/02/13	17.1	105.85	10	104.90	104.50	7.1	1,960	0.36%
2023/02/10	0	104.50	0.1	105.50	106.00	0	2,005	0.00%
2023/02/09	5	104.80	11	105.00	105.00	-6	2,142	-0.28%
2023/02/08	18	106.03	4	106.00	105.50	14	2,341	0.60%
2023/02/07	1	104.97	12	104.92	105.00	-11	2,324	-0.47%
2023/02/06	18	104.14	21	104.07	103.50	-3	2,324	-0.13%
2023/02/03	27	108.31	11	107.32	107.50	16	2,294	0.70%
2023/02/02	82	107.20	28.1	106.16	108.00	53.9	2,249	2.40%
2023/02/01	4	101.61	4.1	99.67	102.00	-0.1	2,157	0.00%
2023/01/31	0	0.00	3	95.43	96.90	-3	2,146	-0.14%
2023/01/30	2	93.65	3	93.37	94.30	-1	2,128	-0.05%
2023/01/17	0	90.70	1.4	90.57	91.00	-1.4	2,127	-0.06%
2023/01/16	4	90.85	1	91.20	91.00	3	2,168	0.14%
2023/01/13	4	91.35	4	91.25	90.70	0	2,183	0.00%
2023/01/12	4.1	93.70	6	93.00	92.80	-1.9	2,189	-0.09%
2023/01/11	2	95.15	0	0.00	94.70	2	2,210	0.09%
2023/01/10	6	95.17	8	94.89	95.50	-2	2,210	-0.09%
2023/01/09	12	94.35	10.1	94.89	96.00	1.9	2,207	0.09%
2023/01/06	19.3	93.17	30	92.66	94.40	-10.7	2,163	-0.49%
2023/01/05	4.2	88.98	2	89.15	89.20	2.2	2,058	0.11%
2023/01/03	2	86.90	0	0.00	87.00	2	2,107	0.09%
2022/12/29	2	82.85	0	0.00	85.50	2	2,156	0.09%
2022/12/28	0	0.00	1	83.50	83.50	-1	2,165	-0.05%
2022/12/27	1	85.80	1	87.00	86.10	0	2,168	0.00%
2022/12/26	0.2	86.16	0	0.00	86.00	0.2	2,167	0.01%
2022/12/23	4	85.98	0	0.00	86.10	4	2,187	0.18%
2022/12/21	5.1	85.86	2	85.65	85.30	3.1	2,245	0.14%
2022/12/20	5	87.42	9	86.48	85.90	-4	2,250	-0.18%
2022/12/19	0	0.00	5	90.80	90.40	-5	2,279	-0.22%
2022/12/16	3	89.07	14	90.13	90.30	-11	2,305	-0.48%
2022/12/15	2	91.00	2	91.30	91.00	0	2,360	0.00%
2022/12/14	0	0.00	9	89.57	90.50	-9	2,429	-0.37%
2022/12/13	1	89.10	0	0.00	89.70	1	2,515	0.04%
2022/12/12	4.1	88.00	0	0.00	88.10	4.1	2,600	0.16%
2022/12/09	2.1	89.02	0.7	88.98	89.10	1.4	2,719	0.05%
2022/12/08	0	86.60	3	87.03	88.00	-3	2,745	-0.11%
2022/12/07	6	87.87	2.2	88.39	87.60	3.9	2,772	0.14%
2022/12/06	13	90.45	15	89.43	89.10	-2	2,765	-0.07%
2022/12/05	3	91.80	1.1	92.17	92.10	1.9	2,763	0.07%
2022/12/02	8	91.81	8	91.81	92.00	0	2,782	0.00%
2022/12/01	11	92.64	6	92.18	92.70	5	2,786	0.18%
2022/11/30	0	0.00	1.1	89.45	89.70	-1.1	2,774	-0.04%
2022/11/29	2	87.40	4	88.00	87.90	-2	2,810	-0.07%
2022/11/28	6.1	87.65	4	88.30	88.00	2.1	2,843	0.07%
2022/11/25	4.1	88.70	0	0.00	88.60	4.1	2,848	0.14%
2022/11/24	1.1	89.62	4.1	89.07	89.70	-3	2,844	-0.11%
2022/11/23	1.1	87.55	2	87.20	87.60	-0.9	2,841	-0.03%
2022/11/22	2	85.85	2	86.35	87.00	0	2,870	0.00%
2022/11/21	12	87.22	2	86.95	86.40	10	2,864	0.35%
2022/11/18	13.1	89.31	15.1	89.63	88.60	-2	2,849	-0.07%
2022/11/17	13.3	89.41	8	89.34	89.40	5.3	2,836	0.19%
2022/11/16	8.1	89.26	4	89.35	89.00	4.1	2,815	0.14%
2022/11/15	2.1	87.97	4	88.10	89.00	-1.9	2,776	-0.07%
2022/11/14	7.1	86.59	22	86.65	87.80	-14.9	2,743	-0.54%
2022/11/11	19.1	87.56	6.1	87.62	87.10	13.1	2,711	0.48%
2022/11/10	20.1	86.06	18	86.31	86.40	2.1	2,678	0.08%
2022/11/09	6.1	85.95	11.4	85.77	86.50	-5.3	2,654	-0.20%
2022/11/08	27.1	85.63	25.1	85.98	84.60	2	2,621	0.08%
2022/11/07	37.1	81.43	35.6	81.77	86.10	1.5	2,577	0.06%
2022/11/04	47.5	77.47	41.1	78.08	79.50	6.4	2,435	0.26%
2022/11/03	1	83.30	0.1	83.00	83.00	0.9	2,235	0.04%
2022/11/02	0.2	82.64	0.2	83.03	82.90	0	2,236	0.00%
2022/11/01	2.1	81.40	0.1	82.10	81.30	2	2,225	0.09%
2022/10/31	0.1	81.80	16.1	81.69	81.20	-16	2,277	-0.70%
2022/10/28	1.3	80.43	0	0.00	79.70	1.3	2,302	0.05%
2022/10/27	2	82.05	1.3	81.72	81.70	0.7	2,332	0.03%
2022/10/26	3.1	79.48	5	79.48	79.30	-1.9	2,303	-0.08%
2022/10/25	12.1	81.00	4	80.33	80.10	8.1	2,294	0.35%
2022/10/24	2.1	83.23	0.1	83.20	80.10	2	2,282	0.09%
2022/10/21	2.2	81.70	2.1	80.95	80.90	0.1	2,253	0.01%
2022/10/20	1.1	81.12	3.1	81.94	81.90	-2	2,242	-0.09%
2022/10/19	1.1	83.64	0.2	83.40	82.30	0.9	2,241	0.04%
2022/10/18	1.1	82.32	0.4	83.40	82.60	0.7	2,214	0.03%
2022/10/17	1.1	81.41	1.1	80.68	81.90	0	2,222	0.00%
2022/10/14	4.3	81.31	3.1	80.80	81.10	1.2	2,228	0.05%
2022/10/13	4.3	77.73	0.1	78.80	76.40	4.2	2,228	0.19%
2022/10/12	3.2	77.01	11	77.46	77.30	-7.8	2,222	-0.35%
2022/10/11	1.1	79.96	0	0.00	79.60	1.1	2,226	0.05%
2022/10/07	3.1	85.38	2	85.00	84.20	1.1	2,203	0.05%
2022/10/06	6.2	84.73	1	85.10	85.10	5.2	2,174	0.24%
2022/10/05	1	83.40	1.1	85.39	83.40	-0.1	2,165	0.00%
2022/10/04	1.1	86.24	0	0.00	84.70	1.1	2,163	0.05%
2022/10/03	0.2	83.74	0	0.00	84.20	0.2	2,162	0.01%
2022/09/30	5	82.60	3	82.73	83.20	2	2,172	0.09%
2022/09/29	0	82.80	3	83.34	84.10	-3	2,198	-0.14%
2022/09/28	0	81.90	1.2	82.22	80.60	-1.2	2,233	-0.05%
2022/09/27	1	82.50	1	81.70	82.50	0	2,268	0.00%
2022/09/26	16.1	85.41	26	81.68	81.00	-9.9	2,281	-0.44%
2022/09/23	11	87.60	10	87.87	86.80	1	2,247	0.04%
2022/09/22	3.1	86.88	0	0.00	86.90	3.1	2,209	0.14%
2022/09/21	12.3	87.47	15	87.83	87.10	-2.7	2,133	-0.13%
2022/09/20	14	87.81	17	88.19	88.30	-3	2,043	-0.15%
2022/09/19	8	88.55	9	89.62	88.60	-1	1,961	-0.05%
2022/09/16	7.1	87.27	1	87.80	87.50	6.1	1,872	0.33%
2022/09/15	4	90.53	1	89.30	90.50	3	1,769	0.17%
2022/09/14	1	88.02	0	0.00	88.90	1	1,752	0.06%
2022/09/13	3	90.97	1	93.00	90.50	2	1,732	0.12%
2022/09/12	0	91.20	0	0.00	91.80	0	1,738	0.00%
2022/09/08	2	88.65	0.2	90.60	90.50	1.8	1,742	0.10%
2022/09/07	0.1	88.52	0.1	89.14	88.80	0	1,728	0.00%
2022/09/06	2	89.27	1	89.90	90.10	1	1,721	0.06%
2022/09/05	2.4	89.94	1	91.10	91.20	1.4	1,700	0.08%
2022/09/02	3.1	94.33	1	97.30	94.00	2.1	1,650	0.13%
2022/09/01	17	97.08	0	104.00	97.20	17	1,611	1.05%
2022/08/31	0.1	97.60	2	96.50	97.10	-1.9	1,597	-0.12%
2022/08/30	0	97.58	0	0.00	97.00	0	1,590	0.00%
2022/08/29	0.5	98.02	0	0.00	98.00	0.5	1,572	0.03%
2022/08/25	1	100.00	3	100.67	99.90	-2	1,537	-0.13%
2022/08/24	0	99.50	0	0.00	99.10	0	1,535	0.00%
2022/08/23	4	98.68	0	0.00	99.70	4	1,535	0.26%
2022/08/22	1.2	100.63	1	102.00	100.50	0.2	1,523	0.01%
2022/08/19	0	0.00	1	104.50	104.00	-1	1,511	-0.07%
2022/08/18	0	103.00	0	0.00	103.00	0	1,509	0.00%
2022/08/17	2	102.50	13	104.61	103.00	-11	1,501	-0.73%
2022/08/16	2	104.00	6	103.67	103.50	-4	1,490	-0.27%
2022/08/15	6	104.50	3	104.00	104.50	3	1,483	0.20%
2022/08/12	3.1	102.97	2.2	101.23	103.00	0.9	1,473	0.06%
2022/08/11	7	99.15	8	99.98	99.20	-1	1,460	-0.07%
2022/08/10	2.2	98.48	0	0.00	97.80	2.2	1,452	0.15%
2022/08/09	0	101.00	0	0.00	99.70	0	1,438	0.00%
2022/08/08	1	100.00	1	101.50	101.00	0	1,430	0.00%
2022/08/05	0.2	99.69	15	100.20	101.50	-14.8	1,426	-1.04%
2022/08/04	1	100.00	1	98.54	100.50	0	1,374	0.00%
2022/08/03	7	102.64	9	101.94	102.50	-2	1,346	-0.15%
2022/08/02	1	108.00	1	107.50	107.50	0	1,347	0.00%
2022/08/01	0	108.00	0	0.00	109.00	0	1,363	0.00%
2022/07/29	0	108.50	0	0.00	108.50	0	1,393	0.00%
2022/07/28	1	107.50	0	0.00	107.50	1	1,399	0.07%
2022/07/27	2	108.51	1.1	108.91	109.00	0.9	1,395	0.07%
2022/07/26	1	108.54	8	109.56	110.00	-7	1,389	-0.50%
2022/07/25	0	0.00	6	112.00	112.00	-6	1,378	-0.44%
2022/07/22	4.1	111.38	2	110.75	110.00	2.1	1,382	0.15%
2022/07/21	16	114.22	5	113.80	114.00	11	1,374	0.80%
2022/07/20	2	111.50	3	112.17	110.50	-1	1,380	-0.07%
2022/07/19	7	107.00	7	108.86	109.00	0	1,388	0.00%
2022/07/18	10	105.40	10.1	105.50	106.50	-0.1	1,403	0.00%
2022/07/14	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2022/07/13	1	104.00	1	107.50	104.50	0	1,438	0.00%
2022/07/12	7	103.71	8	102.94	104.00	-1	1,430	-0.07%
2022/07/11	10	106.70	9	105.50	105.50	1	1,420	0.07%
2022/07/08	11	107.82	9.7	107.17	107.00	1.3	1,411	0.09%
2022/07/07	9	105.17	7.1	103.41	106.50	1.9	1,396	0.13%
2022/07/06	5.6	120.51	2	121.25	120.00	3.6	1,358	0.27%
2022/07/05	6.1	126.00	0	0.00	124.50	6.1	1,307	0.46%
2022/07/04	0	0.00	1	136.00	131.00	-1	1,267	-0.08%
2022/07/01	7.1	135.63	1	134.61	134.00	6.1	1,252	0.49%
2022/06/30	0	138.00	0	0.00	139.50	0	1,243	0.00%
2022/06/29	2	138.50	1	139.50	140.00	1	1,240	0.08%
2022/06/28	1	141.01	1	141.02	139.50	0	1,241	0.00%
2022/06/27	1	140.50	2	141.75	142.50	-1	1,257	-0.08%
2022/06/24	0	0.00	1	137.52	139.50	-1	1,256	-0.08%
2022/06/23	0.3	135.50	0	0.00	136.00	0.3	1,255	0.02%
2022/06/22	2.1	135.97	1	136.00	135.00	1.1	1,242	0.08%
2022/06/21	1.4	137.57	1	139.00	140.00	0.4	1,224	0.03%
2022/06/20	2.3	136.16	1	136.50	136.50	1.3	1,213	0.11%
2022/06/17	0	0.00	0.2	139.50	142.00	-0.2	1,193	-0.02%
2022/06/16	1	142.50	0.3	143.75	141.00	0.7	1,179	0.06%
2022/06/15	1	142.50	1	144.50	144.00	0	1,178	0.00%
2022/06/14	1	142.54	1.1	143.04	143.50	0	1,182	0.00%
2022/06/13	1.1	145.05	0	0.00	145.00	1.1	1,204	0.09%
2022/06/10	1	147.00	0.1	147.00	148.00	0.9	1,221	0.08%
2022/06/09	0	148.50	0	149.50	148.50	0	1,238	0.00%
2022/06/08	0	0.00	0.1	148.50	149.00	-0.1	1,252	-0.01%
2022/06/07	2.1	147.48	0	0.00	147.00	2.1	1,292	0.16%
2022/06/06	0	148.00	0	0.00	148.00	0	1,335	0.00%
2022/06/02	2.1	149.46	0	0.00	148.00	2.1	1,419	0.15%
2022/06/01	1	150.00	10	150.05	150.50	-9	1,439	-0.62%
2022/05/31	0.2	148.00	4	147.88	149.00	-3.8	1,446	-0.26%
2022/05/30	2	145.52	0	0.00	147.50	2	1,462	0.14%
2022/05/27	0	144.00	0.2	144.00	144.50	-0.2	1,467	-0.01%
2022/05/26	0	0.00	9.1	144.66	143.50	-9.1	1,482	-0.61%
2022/05/25	0.1	143.50	6	143.33	143.50	-5.9	1,522	-0.39%
2022/05/20	0	0.00	0.2	146.00	145.50	-0.2	1,866	-0.01%
2022/05/19	4.2	146.55	3	146.50	147.00	1.2	1,911	0.06%
2022/05/18	2	145.25	2.1	145.48	145.50	-0.1	1,912	-0.01%
2022/05/17	0	0.00	1.1	143.95	145.00	-1.1	1,934	-0.06%
2022/05/16	1	143.50	0	0.00	142.00	1	1,968	0.05%
2022/05/13	0.1	140.00	0.2	140.00	140.00	-0.1	1,972	-0.01%
2022/05/12	0	139.50	3.1	139.36	139.00	-3.1	1,980	-0.16%
2022/05/11	2	139.50	0	0.00	140.00	2	1,984	0.10%
2022/05/10	7.1	137.49	16	137.41	141.00	-8.9	2,006	-0.44%
2022/05/09	3.2	143.17	1.5	142.71	142.00	1.8	2,036	0.09%
2022/05/06	2.1	146.79	0	0.00	146.50	2.1	2,058	0.10%
2022/05/05	1	153.50	1.1	154.00	153.50	-0.1	2,070	0.00%
2022/05/04	2	150.00	2.1	150.57	151.50	-0.1	2,055	0.00%
2022/05/03	0	151.26	2	150.75	150.50	-2	2,057	-0.10%
2022/04/29	5	151.70	1	152.50	151.00	4	2,063	0.20%
2022/04/28	2	149.75	3	150.33	149.50	-1	2,074	-0.05%
2022/04/27	4.1	146.31	2	146.50	149.50	2.1	2,070	0.10%
2022/04/26	1.1	150.04	0.2	150.84	150.50	0.9	2,053	0.04%
2022/04/25	13.1	152.46	9.5	152.61	150.50	3.5	2,041	0.17%
2022/04/22	3	156.34	2	156.75	156.50	1	2,009	0.05%
2022/04/21	0.1	159.93	4	158.38	156.50	-3.9	1,998	-0.20%
2022/04/20	7.1	156.48	0	0.00	156.50	7.1	1,976	0.36%
2022/04/19	9	158.45	3	158.33	159.00	6	1,955	0.31%
2022/04/18	5	157.50	3	158.50	159.00	2	1,962	0.10%
2022/04/15	5.1	158.62	0.1	160.00	159.50	5	1,963	0.26%
2022/04/14	1	161.00	5.2	161.63	161.50	-4.2	1,992	-0.21%
2022/04/13	5.1	162.03	1	162.50	162.50	4.1	2,013	0.20%
2022/04/12	0	160.25	2	161.00	161.00	-2	2,111	-0.09%
2022/04/11	3	161.34	0	0.00	161.00	3	2,130	0.14%
2022/04/08	4	164.00	1	163.50	166.00	3	2,120	0.14%
2022/04/07	3	167.17	1	166.52	166.50	2	2,117	0.10%
2022/04/06	1.1	167.59	4	168.38	168.50	-2.9	2,112	-0.14%
2022/04/01	2	169.25	2	170.00	170.50	0	2,117	0.00%
2022/03/31	0	0.00	0.1	170.00	172.00	-0.1	2,114	0.00%
2022/03/30	3.2	171.00	4.1	173.96	171.00	-1	2,120	-0.04%
2022/03/29	7.6	172.09	5	172.30	171.00	2.6	2,148	0.12%
2022/03/28	3	170.33	4	171.49	172.00	-1	2,165	-0.05%
2022/03/25	10	171.10	1.2	170.72	170.50	8.8	2,242	0.39%
2022/03/24	1	169.50	3.5	170.87	171.00	-2.5	2,263	-0.11%
2022/03/23	2	170.75	2.2	169.99	170.50	-0.2	2,310	-0.01%
2022/03/22	0	168.50	2.2	168.98	169.50	-2.2	2,384	-0.09%
2022/03/21	0	0.00	3.7	170.45	170.00	-3.7	2,411	-0.15%
2022/03/18	1.4	168.87	3.1	169.02	168.50	-1.7	2,447	-0.07%
2022/03/17	2.2	168.73	12.5	168.98	169.00	-10.3	2,438	-0.42%
2022/03/16	3.2	166.16	14	166.64	166.50	-10.8	2,430	-0.44%
2022/03/15	13	164.92	2.1	165.50	166.00	10.9	2,414	0.45%
2022/03/14	7	165.29	3.1	166.81	167.50	3.9	2,412	0.16%
2022/03/11	12.4	165.82	1	166.00	165.00	11.4	2,421	0.47%
2022/03/10	10.1	162.57	18	164.44	166.00	-7.9	2,418	-0.33%
2022/03/09	7	157.29	0	0.00	159.00	7	2,390	0.29%
2022/03/08	14.1	159.32	11	159.27	157.00	3.1	2,371	0.13%
2022/03/07	2.3	163.63	5	162.90	165.00	-2.7	2,311	-0.12%
2022/03/04	4.1	167.51	1	167.50	167.00	3.1	2,300	0.13%
2022/03/03	0	0.00	6	170.00	169.50	-6	2,305	-0.26%
2022/03/02	5	165.71	2	165.75	169.00	3	2,305	0.13%
2022/03/01	4.4	166.67	5.3	166.65	167.00	-0.9	2,333	-0.04%
2022/02/25	10.2	165.10	15.7	165.37	164.00	-5.6	2,345	-0.24%
2022/02/24	34.2	166.52	20.7	166.40	164.50	13.6	2,325	0.58%
2022/02/23	57.7	177.17	48.5	175.39	172.50	9.2	2,227	0.41%
2022/02/22	21	176.19	6	175.33	175.50	15	2,079	0.72%
2022/02/21	15.6	176.92	13.4	176.57	178.00	2.1	2,072	0.10%
2022/02/18	1	173.50	1	172.53	174.50	0	2,072	0.00%
2022/02/17	4.7	174.30	5.2	173.79	173.50	-0.5	2,105	-0.02%
2022/02/16	4	173.00	3.2	173.82	174.00	0.9	2,181	0.04%
2022/02/15	44.1	170.74	45.2	169.71	170.00	-1.1	2,163	-0.05%
2022/02/14	1	168.01	5	168.90	170.50	-4	2,179	-0.18%
2022/02/11	1	170.02	5.1	171.71	171.00	-4.1	2,181	-0.19%
2022/02/10	37.1	176.37	35.8	172.13	172.00	1.3	2,198	0.06%
2022/02/09	19	175.39	18.7	175.56	175.50	0.3	2,197	0.01%
2022/02/08	31.1	170.37	32.9	171.44	171.00	-1.8	2,201	-0.08%
2022/02/07	2	167.50	6.1	164.64	168.50	-4.1	2,226	-0.19%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/25	0	160.50	2.9	160.52	160.50	-2.9	2,297	-0.13%
2022/01/24	4	158.75	3	161.00	162.00	1	2,342	0.04%
2022/01/21	6.3	160.61	2	160.50	162.00	4.3	2,379	0.18%
2022/01/20	2	161.50	0	0.00	163.50	2	2,428	0.08%
2022/01/19	2	162.50	6	162.33	163.00	-4	2,514	-0.16%
2022/01/18	5	162.60	22	163.18	161.50	-17	2,585	-0.66%
2022/01/17	14.1	160.15	1.1	161.00	162.00	13	2,790	0.46%
2022/01/14	1	157.04	0	0.00	158.00	1	2,946	0.04%
2022/01/13	4.2	159.28	1	160.00	158.50	3.2	2,971	0.11%
2022/01/12	5.2	160.82	3	162.17	161.00	2.2	2,989	0.07%
2022/01/11	7	163.93	0.1	165.50	164.00	7	2,985	0.23%
2022/01/10	1	164.00	3	164.17	165.50	-2	2,976	-0.07%
2022/01/07	6.2	164.48	5	163.00	163.50	1.2	2,986	0.04%
2022/01/06	8.6	167.78	0	0.00	168.00	8.6	2,974	0.29%
2022/01/05	46.2	172.28	52.6	170.87	170.00	-6.5	2,974	-0.22%
2022/01/04	1	167.00	0	0.00	168.50	1	2,924	0.03%
2022/01/03	4.2	168.81	3	168.17	167.50	1.2	2,957	0.04%
2021/12/30	4.1	169.61	6	170.00	170.00	-1.9	2,974	-0.06%
2021/12/29	2	167.25	2	168.00	168.00	0	2,975	0.00%
2021/12/28	0	166.50	3	165.50	165.50	-3	2,997	-0.10%
2021/12/27	1	167.99	3.1	168.16	168.00	-2.1	3,017	-0.07%
2021/12/24	4	168.25	3.1	169.66	169.00	0.9	3,039	0.03%
2021/12/23	20	170.13	34.1	169.69	169.00	-14.1	3,069	-0.46%
2021/12/22	16.3	168.04	8.1	168.70	167.50	8.2	3,067	0.27%
2021/12/21	31.8	171.04	47	169.20	168.00	-15.2	3,060	-0.50%
2021/12/20	16	167.47	25.5	167.70	165.50	-9.5	2,988	-0.32%
2021/12/17	54.3	167.62	6.1	166.26	166.00	48.3	2,994	1.61%
2021/12/16	18.1	166.02	26.2	165.41	167.50	-8.1	2,962	-0.27%
2021/12/15	0	0.00	6.6	157.21	158.50	-6.6	2,913	-0.23%
2021/12/14	2	155.05	6	156.08	154.50	-4	2,897	-0.14%
2021/12/13	1	160.50	1	160.00	159.00	0	2,864	0.00%
2021/12/10	4	158.50	0	159.50	160.00	4	2,880	0.14%
2021/12/09	6	159.58	2	160.00	160.00	4	2,879	0.14%
2021/12/08	1	159.00	1	160.50	160.50	0	2,893	0.00%
2021/12/07	4	160.00	1	158.50	158.50	3	2,884	0.11%
2021/12/06	0	161.00	1	160.50	160.50	-1	2,867	-0.03%
2021/12/03	2	162.00	2	161.76	162.00	0	2,910	0.00%
2021/12/02	4	161.51	0	0.00	161.00	4	2,919	0.14%
2021/12/01	4	162.38	5	163.30	164.00	-1	2,914	-0.03%
2021/11/30	2	163.02	4	164.50	162.00	-2	2,906	-0.07%
2021/11/29	1	161.07	7	162.92	164.50	-6	2,936	-0.20%
2021/11/26	1.1	166.06	5	166.90	165.50	-4	2,951	-0.13%
2021/11/25	12.1	170.33	13.1	168.81	168.50	-1.1	2,932	-0.04%
2021/11/24	2	166.25	1	166.00	166.00	1	2,906	0.04%
2021/11/23	0.1	168.34	3	167.83	168.00	-2.9	2,918	-0.10%
2021/11/22	1	169.98	6.1	169.50	170.00	-5.1	2,923	-0.17%
2021/11/19	10.3	170.92	5.3	170.88	168.50	5	2,934	0.17%
2021/11/18	2.2	169.22	19	168.74	168.50	-16.8	2,901	-0.58%
2021/11/17	6.1	168.67	10	168.90	168.50	-4	2,907	-0.14%
2021/11/16	40	171.10	40	167.85	168.00	0	2,929	0.00%
2021/11/15	14.4	168.32	17	170.15	170.00	-2.6	2,923	-0.09%
2021/11/12	1	162.53	0	0.00	163.00	1	2,893	0.04%
2021/11/11	3.2	164.22	3	164.33	163.50	0.2	2,924	0.01%
2021/11/10	4	162.00	2	162.25	163.00	2	2,957	0.07%
2021/11/09	1	162.50	10.3	163.03	161.50	-9.3	2,982	-0.31%
2021/11/08	0	0.00	1.1	163.18	165.00	-1.1	3,011	-0.04%
2021/11/05	20.3	159.09	71	158.74	162.00	-50.7	3,023	-1.68%
2021/11/04	7.1	167.73	6.4	163.95	163.00	0.7	2,965	0.02%
2021/11/03	5	168.30	5.2	167.61	167.50	-0.2	2,977	-0.01%
2021/11/02	21	171.88	19	169.63	167.50	2	3,017	0.07%
2021/11/01	24.1	169.50	33.1	168.26	170.00	-9	3,036	-0.29%
2021/10/29	6.1	168.26	7	169.00	167.00	-1	3,185	-0.03%
2021/10/28	13.2	169.50	2	168.75	168.00	11.2	3,310	0.34%
2021/10/27	14.1	168.08	7.1	167.46	170.00	7	3,318	0.21%
2021/10/26	12	165.79	24	164.98	164.50	-12	3,263	-0.37%
2021/10/25	58	166.96	44.2	165.88	164.50	13.8	3,236	0.43%
2021/10/22	29.2	162.55	41.1	161.03	166.00	-11.9	3,055	-0.39%
2021/10/21	16.1	156.73	11	153.41	151.00	5.1	2,955	0.17%
2021/10/20	2.2	155.52	1.2	156.58	156.50	1	2,962	0.03%
2021/10/19	1	152.00	2	152.75	153.00	-1	2,997	-0.03%
2021/10/18	0	149.00	1	148.50	148.00	-1	3,070	-0.03%
2021/10/15	3.6	149.82	1	150.00	149.50	2.6	3,113	0.08%
2021/10/14	1	145.55	0.1	147.00	146.50	0.9	3,139	0.03%
2021/10/13	2	148.74	0	0.00	146.50	2	3,158	0.06%
2021/10/12	2.5	153.01	5.1	157.71	152.50	-2.6	3,156	-0.08%
2021/10/08	13.1	157.80	4	156.38	157.00	9.1	3,138	0.29%
2021/10/07	2	150.00	2.1	151.71	153.50	-0.1	3,115	0.00%
2021/10/06	0	0.00	5.1	149.16	148.00	-5.1	3,129	-0.16%
2021/10/05	0.1	144.00	4	147.88	148.00	-4	3,173	-0.12%
2021/10/04	3	146.00	2	145.00	145.00	1	3,155	0.03%
2021/10/01	3	146.51	3.1	146.37	146.50	-0.1	3,143	0.00%
2021/09/30	5	146.50	2	145.50	146.50	3	3,143	0.10%
2021/09/29	3.1	148.19	4.4	148.09	148.50	-1.3	3,133	-0.04%
2021/09/28	4.5	152.37	2	151.50	152.00	2.5	3,145	0.08%
2021/09/27	7	152.14	1	152.50	152.00	6	3,152	0.19%
2021/09/24	1	153.01	0	0.00	152.50	1	3,162	0.03%
2021/09/22	5	154.10	5	153.70	152.50	0	3,217	0.00%
2021/09/17	0	0.00	2	155.75	158.00	-2	3,216	-0.06%
2021/09/16	0	0.00	1	156.00	156.00	-1	3,261	-0.03%
2021/09/15	2	156.25	2	156.25	156.50	0	3,318	0.00%
2021/09/14	1	158.00	16	156.53	156.50	-15	3,410	-0.44%
2021/09/13	8	158.50	5	157.80	157.00	3	3,517	0.09%
2021/09/10	2	152.50	6	154.50	154.50	-4	3,537	-0.11%
2021/09/09	1	153.50	4	153.00	154.00	-3	3,563	-0.08%
2021/09/08	6.3	152.92	1.1	152.96	151.00	5.3	3,574	0.15%
2021/09/07	0.3	156.55	0.2	158.00	157.00	0.2	3,553	0.00%
2021/09/06	0.1	159.00	3.1	159.34	158.00	-2.9	3,553	-0.08%
2021/09/03	2	160.50	4.1	159.41	159.50	-2.1	3,554	-0.06%
2021/09/02	33.1	162.90	3	163.67	161.00	30.1	3,588	0.84%
2021/09/01	1	158.00	7	159.36	160.50	-6	3,565	-0.17%
2021/08/31	1	156.03	2	157.25	157.50	-1	3,554	-0.03%
2021/08/30	2.1	157.26	13	156.23	156.50	-10.9	3,579	-0.30%
2021/08/27	16	155.59	2	155.00	154.50	14	3,589	0.39%
2021/08/26	8	159.00	13	158.77	158.50	-5	3,567	-0.14%
2021/08/25	5	160.70	4.3	160.45	161.50	0.7	3,571	0.02%
2021/08/24	2.1	158.54	3	158.17	157.00	-0.9	3,581	-0.02%
2021/08/23	11	157.50	4	158.38	159.00	7	3,586	0.20%
2021/08/20	5.3	153.24	1.1	154.09	153.50	4.2	3,605	0.12%
2021/08/19	1.3	154.37	7	153.29	152.50	-5.8	3,567	-0.16%
2021/08/18	6	153.50	3	155.01	158.00	3	3,576	0.08%
2021/08/17	15.2	158.90	13.1	156.73	154.50	2.1	3,569	0.06%
2021/08/16	3.3	158.30	4.2	159.47	160.00	-0.9	3,552	-0.03%
2021/08/13	7.2	162.38	7.2	162.66	161.50	0.1	3,531	0.00%
2021/08/12	7.2	163.88	6.2	163.74	162.50	1	3,558	0.03%
2021/08/11	8.2	166.98	2.2	166.68	166.00	6	3,567	0.17%
2021/08/10	3	171.00	3	170.33	171.00	0	3,591	0.00%
2021/08/09	9.3	171.00	5	172.30	170.00	4.3	3,625	0.12%
2021/08/06	7.3	168.30	5	167.30	167.00	2.3	3,637	0.06%
2021/08/05	32.1	169.18	22.1	169.46	169.50	10	3,699	0.27%
2021/08/04	54.8	172.64	42.1	172.97	171.50	12.8	3,700	0.35%
2021/08/03	35.4	182.77	34	182.53	180.50	1.4	3,581	0.04%
2021/08/02	7.1	179.15	3	181.00	179.50	4.1	3,446	0.12%
2021/07/30	2.1	179.52	3	180.50	181.00	-1	3,421	-0.03%
2021/07/29	7	181.07	1	180.50	180.50	6	3,457	0.17%
2021/07/28	10.2	181.54	7	182.78	184.50	3.2	3,474	0.09%
2021/07/27	7.2	188.25	3.1	188.02	185.50	4.1	3,544	0.12%
2021/07/26	25	189.90	3	190.00	189.50	22	3,610	0.61%
2021/07/23	14.1	188.27	9.2	187.57	184.50	4.9	3,704	0.13%
2021/07/22	9.3	184.54	8	186.75	185.00	1.3	3,699	0.03%
2021/07/21	11.5	194.90	3	194.00	193.00	8.5	3,685	0.23%
2021/07/20	4.3	196.07	6	195.00	195.50	-1.7	3,787	-0.04%
2021/07/19	1	199.48	3	199.33	199.00	-2	3,798	-0.05%
2021/07/16	4.2	199.05	2	199.00	199.00	2.2	3,841	0.06%
2021/07/15	3.1	197.84	1	198.00	197.50	2.1	3,861	0.05%
2021/07/14	9.1	199.11	7	198.64	198.50	2.1	3,929	0.05%
2021/07/13	16.6	203.04	5	203.30	201.00	11.6	3,955	0.29%
2021/07/12	3	199.67	7	200.72	204.00	-4	4,021	-0.10%
2021/07/09	13	195.08	14	196.39	196.00	-1	4,036	-0.02%
2021/07/08	1	197.00	14	197.04	197.50	-13	4,129	-0.31%
2021/07/07	27.1	196.02	1	196.99	195.50	26.1	4,297	0.61%
2021/07/06	5.2	196.62	5.1	195.44	195.00	0	4,343	0.00%
2021/07/05	5	195.80	8	196.12	198.00	-3	4,373	-0.07%
2021/07/02	5	190.12	14	189.50	192.50	-9	4,361	-0.21%
2021/07/01	8.6	191.77	2	191.25	190.00	6.6	4,420	0.15%
2021/06/30	2	193.75	1.2	192.33	194.50	0.8	4,441	0.02%
2021/06/29	5.4	190.81	0.4	191.00	190.00	5	4,452	0.11%
2021/06/28	2	192.52	9	193.06	194.00	-7	4,480	-0.16%
2021/06/25	10.2	191.29	0	0.00	191.50	10.2	4,613	0.22%
2021/06/24	9.2	193.44	1.1	192.64	191.00	8.1	4,662	0.17%
2021/06/23	8.1	194.75	14.2	194.23	194.50	-6.1	4,871	-0.13%
2021/06/22	44.5	201.19	19.1	199.84	198.00	25.4	4,794	0.53%
2021/06/21	15	208.90	13	210.04	206.50	2	4,704	0.04%
2021/06/18	3.1	211.85	5	213.40	214.00	-2	4,698	-0.04%
2021/06/17	4	207.50	15	210.17	212.00	-11	4,721	-0.23%
2021/06/16	2	209.75	3	210.00	209.50	-1	4,752	-0.02%
2021/06/15	3	210.17	1	211.50	210.50	2	4,790	0.04%
2021/06/11	2.1	210.05	2	211.24	211.00	0	4,828	0.00%
2021/06/10	24	212.56	26.1	213.36	209.50	-2	4,846	-0.04%
2021/06/09	10.3	210.69	4.2	211.20	209.50	6.1	4,853	0.13%
2021/06/08	2.3	210.67	3	211.00	211.00	-0.7	4,908	-0.01%
2021/06/07	16.1	207.00	35	204.53	208.50	-18.9	4,929	-0.38%
2021/06/04	28	203.68	9	204.72	203.00	19	4,928	0.39%
2021/06/03	8.4	207.73	27	206.65	208.50	-18.6	4,963	-0.38%
2021/06/02	11	206.14	4.1	206.48	205.50	6.9	4,986	0.14%
2021/06/01	26.2	209.84	16	214.34	209.00	10.2	5,007	0.20%
2021/05/31	11.4	210.78	18.3	209.96	211.00	-6.9	5,014	-0.14%
2021/05/28	38	213.42	27.2	211.62	209.50	10.8	5,044	0.21%
2021/05/27	39.3	207.59	31.1	208.08	209.50	8.1	5,053	0.16%
2021/05/26	4.1	206.28	33	207.70	207.50	-28.9	5,155	-0.56%
2021/05/25	22	207.43	31.1	207.66	205.50	-9.1	5,423	-0.17%
2021/05/24	22	203.32	20	203.23	205.00	2	6,039	0.03%
2021/05/21	25	202.92	8	206.25	201.50	17	6,081	0.28%
2021/05/20	28.2	203.84	27	205.37	202.50	1.1	6,169	0.02%
2021/05/19	9	197.44	14	199.29	201.00	-5	6,144	-0.08%
2021/05/18	16.1	192.66	19	195.45	197.00	-2.9	6,218	-0.05%
2021/05/17	16.1	186.51	22	189.82	188.00	-5.9	6,211	-0.09%
2021/05/14	21	194.24	18.2	196.08	193.00	2.8	6,183	0.05%
2021/05/13	14	191.75	21.1	191.92	195.00	-7.1	6,110	-0.12%
2021/05/12	37.1	185.11	31.2	188.91	186.00	5.9	6,006	0.10%
2021/05/11	14.2	189.62	15.3	188.26	186.50	-1.1	5,934	-0.02%
2021/05/10	7	197.86	8.5	199.24	196.50	-1.5	5,901	-0.02%
2021/05/07	8	201.44	2.1	201.81	202.00	5.9	5,936	0.10%
2021/05/06	21.4	200.38	44	201.49	202.50	-22.7	5,944	-0.38%
2021/05/05	7	204.56	8	203.25	199.00	-1	5,986	-0.02%
2021/05/04	14.1	199.00	28	199.46	205.00	-13.9	5,989	-0.23%
2021/05/03	21.2	207.91	60.1	207.37	205.50	-38.9	5,982	-0.65%
2021/04/29	56	215.96	48	219.01	214.50	8	5,987	0.13%
2021/04/28	24	213.50	2	212.77	213.00	22	5,924	0.37%
2021/04/27	32.4	218.97	3.1	218.19	217.50	29.3	6,175	0.47%
2021/04/26	38.3	223.47	55.1	224.46	224.50	-16.8	6,249	-0.27%
2021/04/23	28.1	211.36	82.2	213.69	215.00	-54.1	6,209	-0.87%
2021/04/22	29.8	211.79	34	212.31	208.50	-4.2	6,319	-0.07%
2021/04/21	9.2	209.57	11.1	211.40	210.00	-1.9	6,340	-0.03%
2021/04/20	17	210.47	43.4	211.52	209.00	-26.3	6,542	-0.40%
2021/04/19	53	203.02	46.2	200.69	203.50	6.8	6,603	0.10%
2021/04/16	159.1	207.95	25.3	209.55	205.50	133.8	6,696	2.00%	大買/鉅額交易
2021/04/15	3.5	203.14	10	203.50	207.00	-6.6	6,977	-0.09%
2021/04/14	18.4	198.36	18	200.83	197.50	0.4	7,372	0.01%
2021/04/13	41.2	207.06	34.1	206.00	202.00	7.1	7,621	0.09%
2021/04/12	8.4	201.08	13	200.42	199.00	-4.6	7,551	-0.06%
2021/04/09	13	195.51	3.1	196.64	195.00	10	7,614	0.13%
2021/04/08	10	199.70	7	199.93	199.50	3	7,644	0.04%
2021/04/07	9.5	202.13	19	202.26	202.00	-9.5	7,642	-0.12%
2021/04/06	9	198.44	5.3	198.01	199.00	3.7	7,581	0.05%
2021/04/01	2.5	196.70	8	197.38	198.00	-5.5	7,566	-0.07%
2021/03/31	25	197.22	38.1	197.37	195.50	-13.1	7,537	-0.17%
2021/03/30	125.1	198.12	138	198.08	199.00	-12.9	7,470	-0.17%	大買/大賣/
2021/03/29	26.3	194.59	40.1	195.05	194.00	-13.8	7,356	-0.19%
2021/03/26	164.1	189.22	158.1	189.22	194.50	6	7,306	0.08%	大買/大賣/
2021/03/25	3	182.17	3	184.00	184.00	0	7,086	0.00%
2021/03/24	2	182.75	6.2	182.59	181.50	-4.2	7,089	-0.06%
2021/03/23	6	183.75	7	185.36	182.50	-1	7,091	-0.01%
2021/03/22	10.2	185.30	7	186.49	184.50	3.1	7,118	0.04%
2021/03/19	13	183.96	38	184.18	186.50	-25	7,143	-0.35%
2021/03/18	11	183.50	30.1	183.89	183.50	-19.1	7,358	-0.26%
2021/03/17	16	182.74	34.1	181.18	180.50	-18.1	7,464	-0.24%
2021/03/16	3	178.33	4	179.38	179.50	-1	7,464	-0.01%
2021/03/15	24.2	180.31	46.2	179.75	180.00	-22	7,523	-0.29%
2021/03/12	27.2	179.26	34.9	178.97	179.50	-7.6	7,524	-0.10%
2021/03/11	47	176.33	5	175.10	176.50	42	7,565	0.56%
2021/03/10	1.1	173.00	2	173.25	172.50	-1	7,804	-0.01%
2021/03/09	15	169.73	22.3	170.70	172.50	-7.2	7,838	-0.09%
2021/03/08	28	174.32	30.2	172.48	172.00	-2.2	7,827	-0.03%
2021/03/05	9.1	173.06	10.1	173.20	172.50	-1	7,836	-0.01%
2021/03/04	6.4	174.10	4	174.63	175.50	2.4	7,888	0.03%
2021/03/03	6	172.42	8	173.19	174.00	-2	7,951	-0.03%
2021/03/02	11	173.64	11	174.09	172.00	0	7,930	0.00%
2021/02/26	27.7	172.55	26.4	173.33	172.00	1.3	7,905	0.02%
2021/02/25	95.8	181.32	48	179.65	177.50	47.8	7,839	0.61%
2021/02/24	279.2	184.07	258	184.65	183.50	21.2	7,612	0.28%	大買/大賣/
2021/02/23	16	170.94	13	172.04	173.00	3	6,957	0.04%
2021/02/22	75.1	173.42	99	174.43	174.00	-23.9	6,915	-0.35%
2021/02/19	9.1	168.39	2	169.00	170.00	7.1	6,821	0.10%
2021/02/18	43.5	170.29	34.4	173.17	170.50	9.1	6,818	0.13%
2021/02/17	13.2	166.36	5	166.90	166.50	8.2	6,722	0.12%
2021/02/05	7	161.57	4	161.26	161.50	3	6,719	0.04%
2021/02/04	2.2	162.00	2.2	161.56	162.50	0	6,717	0.00%
2021/02/03	3	164.67	4	165.50	164.50	-1	6,787	-0.01%
2021/02/02	2	163.25	3.1	164.35	166.00	-1	6,944	-0.02%
2021/02/01	16	159.19	20	160.88	161.50	-4	6,926	-0.06%
2021/01/29	22	164.64	16	167.47	159.50	6	6,913	0.09%
2021/01/28	14.2	165.78	17.2	165.47	165.00	-3	6,871	-0.04%
2021/01/27	15.3	168.79	13.1	169.79	166.50	2.2	6,856	0.03%
2021/01/26	11.1	170.54	11.2	170.57	170.00	-0.1	6,783	0.00%
2021/01/25	66.2	172.47	25	172.48	172.50	41.2	6,777	0.61%
2021/01/22	44.4	174.24	65.5	173.51	174.00	-21.1	6,707	-0.31%
2021/01/21	31	168.81	32.1	169.83	168.50	-1.1	6,635	-0.02%
2021/01/20	102.2	171.08	85	172.29	168.00	17.2	6,627	0.26%	大買/
2021/01/19	16	167.72	43	168.85	171.00	-27	6,403	-0.42%
2021/01/18	9.4	163.85	11	162.82	165.00	-1.6	6,291	-0.03%
2021/01/15	31.1	164.99	30	165.20	163.00	1.1	6,222	0.02%
2021/01/14	61	167.98	41	168.91	170.50	20	6,183	0.32%
2021/01/13	121	168.49	113.2	168.58	167.50	7.9	6,211	0.13%	大買/大賣/
2021/01/12	60	161.44	74.1	162.77	165.50	-14.1	6,010	-0.23%
2021/01/11	63.3	163.07	83	164.07	164.50	-19.8	5,880	-0.34%
2021/01/08	150	165.08	145.8	164.73	163.00	4.3	5,783	0.07%	大買/大賣/
2021/01/07	81.6	155.45	111.7	155.78	160.00	-30.1	5,462	-0.55%	大賣/
2021/01/06	80.5	145.91	114	146.50	149.00	-33.5	5,026	-0.67%	大賣/
2021/01/05	24	141.46	33	141.82	143.00	-9	4,737	-0.19%
2021/01/04	42	136.45	34	137.56	140.00	8	4,737	0.17%
2020/12/31	22	134.70	9	136.00	133.50	13	4,660	0.28%
2020/12/30	1	133.00	2	132.75	132.50	-1	4,622	-0.02%
2020/12/29	1	133.50	1	133.50	133.00	0	4,682	0.00%
2020/12/28	2	134.75	1	135.49	134.50	1	4,700	0.02%
2020/12/25	1	133.00	1	134.00	133.50	0	4,716	0.00%
2020/12/24	3	133.83	2	133.25	132.50	1	4,773	0.02%
2020/12/23	0	0.00	4.2	133.40	132.00	-4.2	4,811	-0.09%
2020/12/22	6.2	133.61	11.4	134.55	132.00	-5.2	4,891	-0.11%
2020/12/21	27.4	135.11	26.3	135.61	135.50	1.1	4,914	0.02%
2020/12/18	4.2	137.24	2	137.25	137.50	2.2	4,939	0.04%
2020/12/17	0.3	137.50	5.1	137.90	137.50	-4.8	4,968	-0.10%
2020/12/16	20.2	138.63	14	138.79	138.50	6.2	4,992	0.12%
2020/12/15	14.3	138.96	52	138.67	138.00	-37.7	5,006	-0.75%
2020/12/14	116.5	144.46	161	145.28	141.50	-44.5	5,085	-0.87%	大買/大賣/
2020/12/11	40	140.63	148.3	139.46	141.50	-108.3	5,328	-2.03%	大賣/鉅額交易
2020/12/10	12.2	138.32	6	138.58	137.50	6.2	5,215	0.12%
2020/12/09	60	138.95	12	139.08	139.00	48	5,233	0.92%
2020/12/08	7.1	135.30	4	135.88	136.00	3.1	5,238	0.06%
2020/12/07	37.2	135.78	73	135.40	135.00	-35.8	5,301	-0.68%
2020/12/04	94.1	139.78	85.3	139.92	139.00	8.8	5,255	0.17%
2020/12/03	5	133.90	9	133.94	134.50	-4	5,080	-0.08%
2020/12/02	3	133.17	11	133.23	133.50	-8	5,242	-0.15%
2020/12/01	9.1	131.17	9	130.72	132.00	0.1	5,375	0.00%
2020/11/30	13.2	133.49	7	132.57	132.00	6.2	5,608	0.11%
2020/11/27	19	136.61	13.5	136.24	136.50	5.5	5,906	0.09%
2020/11/26	3	132.50	2	133.50	134.00	1	6,069	0.02%
2020/11/25	6.1	132.02	18	131.97	132.00	-11.9	6,112	-0.19%
2020/11/24	18.3	134.37	5	134.70	132.00	13.3	6,141	0.22%
2020/11/23	10	133.90	10	133.95	134.50	0	6,159	0.00%
2020/11/20	0.2	131.50	1	131.50	131.00	-0.8	6,156	-0.01%
2020/11/19	1	133.00	5	130.90	131.50	-4	6,226	-0.06%
2020/11/18	15.2	131.43	2	131.75	131.00	13.2	6,354	0.21%
2020/11/17	6.4	133.52	1	133.50	132.00	5.4	6,406	0.08%
2020/11/16	5	133.40	10	133.55	133.50	-5	6,513	-0.08%
2020/11/13	3	131.00	2	132.25	132.50	1	6,550	0.02%
2020/11/12	7	131.29	3	131.33	131.50	4	6,570	0.06%
2020/11/11	15.4	130.13	17	129.88	132.50	-1.6	6,617	-0.02%
2020/11/10	45.4	133.38	10	132.05	131.00	35.4	6,636	0.53%
2020/11/09	21.3	138.15	2	138.75	138.50	19.3	6,599	0.29%
2020/11/06	2	137.75	13	137.27	137.00	-11	6,690	-0.16%
2020/11/05	5.1	137.80	5	138.20	138.00	0.1	6,795	0.00%
2020/11/04	4	137.13	5	137.50	138.00	-1	6,921	-0.01%
2020/11/03	10	135.25	9	135.44	135.00	1	6,991	0.01%
2020/11/02	17	132.65	12	131.96	131.00	5	7,080	0.07%
2020/10/30	5	137.20	6	136.00	135.00	-1	7,174	-0.01%
2020/10/29	8	137.31	7	137.71	137.00	1	7,256	0.01%
2020/10/28	9	137.61	22	137.66	139.50	-13	7,437	-0.17%
2020/10/27	23.1	136.74	22	137.32	136.00	1.1	7,602	0.01%
2020/10/26	13.2	137.16	16	138.03	136.50	-2.9	7,930	-0.04%
2020/10/23	15.2	138.70	9	138.22	138.50	6.2	8,260	0.08%
2020/10/22	37	136.28	8	136.31	139.50	29	8,538	0.34%
2020/10/21	26	139.37	8	139.13	138.00	18	8,662	0.21%
2020/10/20	24.2	141.86	7	142.71	142.00	17.2	8,724	0.20%
2020/10/19	6	141.67	6.2	141.71	143.00	-0.2	9,018	0.00%
2020/10/16	12	141.33	23	142.07	141.00	-11	9,100	-0.12%
2020/10/15	11.1	143.77	7	143.43	143.00	4.1	9,173	0.05%
2020/10/14	2	146.00	3	146.17	146.00	-1	9,175	-0.01%
2020/10/13	9	147.56	5	147.79	147.00	4	9,224	0.04%
2020/10/12	49	149.02	52	148.45	150.00	-3	9,258	-0.03%
2020/10/08	8	147.44	15	147.50	146.00	-7	9,421	-0.07%
2020/10/07	24	146.38	12	146.50	147.50	12	9,491	0.13%
2020/10/06	38	148.29	35	148.53	147.50	3	9,542	0.03%
2020/10/05	17	143.88	4.1	143.77	145.00	13	9,756	0.13%
2020/09/30	11	144.95	18	143.61	145.50	-7	10,382	-0.07%
2020/09/29	20	143.70	29	143.40	144.50	-9	10,703	-0.08%
2020/09/28	10	145.70	13	145.77	145.50	-3	10,797	-0.03%
2020/09/25	31	146.24	11	145.77	144.50	20	10,893	0.18%
2020/09/24	16.1	150.06	35	150.21	149.00	-18.9	11,049	-0.17%
2020/09/23	14	152.18	5	152.20	151.00	9	11,184	0.08%
2020/09/22	4	152.38	6	153.92	155.00	-2	11,290	-0.02%
2020/09/21	17.2	154.43	22.7	153.87	153.50	-5.5	11,315	-0.05%
2020/09/18	23.1	155.79	11	155.91	157.00	12.1	11,399	0.11%
2020/09/17	56	156.13	51	156.41	157.50	5	11,482	0.04%
2020/09/16	147.2	158.58	152	158.55	154.00	-4.8	11,603	-0.04%	大買/大賣/
2020/09/15	18	153.47	17	153.79	153.50	1	11,274	0.01%
2020/09/14	9	153.11	16	150.91	153.00	-7	11,439	-0.06%
2020/09/11	33.2	149.73	28	150.71	149.00	5.2	11,512	0.05%
2020/09/10	15	153.60	51	153.20	153.50	-36	11,474	-0.31%
2020/09/09	14	150.32	14.1	150.08	151.50	-0.1	11,458	0.00%
2020/09/08	34	151.56	47.2	151.26	150.00	-13.2	11,669	-0.11%
2020/09/07	106.1	152.61	74	152.91	149.50	32.1	11,794	0.27%	大買/
2020/09/04	35	151.26	117	152.10	155.00	-82	11,818	-0.69%	大賣/
2020/09/03	165.2	155.19	121.3	155.57	152.00	43.9	12,000	0.37%	大買/大賣/
2020/09/02	123.5	155.75	155.5	155.90	157.00	-32	11,964	-0.27%	大買/大賣/
2020/09/01	166	147.06	83	147.01	150.00	83	11,882	0.70%	大買/
2020/08/31	20.2	142.69	19	143.00	142.00	1.2	11,788	0.01%
2020/08/28	24.2	141.02	14	140.93	143.00	10.2	11,860	0.09%
2020/08/27	10	142.20	31	142.21	142.00	-21	12,020	-0.17%
2020/08/26	36.2	139.64	77	140.26	138.50	-40.8	12,370	-0.33%
2020/08/25	38	143.03	22	143.25	142.00	16	12,709	0.13%
2020/08/24	24	143.46	52	142.88	143.50	-28	12,882	-0.22%
2020/08/21	47	138.10	39	138.27	139.00	8	12,890	0.06%
2020/08/20	26.2	132.52	25	133.18	134.50	1.2	12,907	0.01%
2020/08/19	20	138.85	15	138.67	138.00	5	12,845	0.04%
2020/08/18	57	139.38	19	139.08	138.50	38	12,811	0.30%
2020/08/17	24	140.73	19.2	141.57	143.00	4.8	12,798	0.04%
2020/08/14	26	137.31	17	137.15	141.50	9	12,775	0.07%
2020/08/13	36	139.33	28	139.54	138.50	8	12,705	0.06%
2020/08/12	18	137.08	13	136.88	137.00	5	12,615	0.04%
2020/08/11	22.2	140.55	15	141.00	141.00	7.2	12,533	0.06%
2020/08/10	29.2	144.43	23	144.26	143.00	6.2	12,544	0.05%
2020/08/07	60.1	147.80	15.2	147.88	148.50	44.9	12,469	0.36%
2020/08/06	118	150.86	75	149.92	149.50	43	12,440	0.35%	大買/
2020/08/05	34.2	152.22	24.5	152.65	152.00	9.7	12,435	0.08%
2020/08/04	25	150.74	30	150.85	151.50	-5	12,359	-0.04%
2020/08/03	97	152.15	47	151.14	150.00	50	12,403	0.40%
2020/07/31	65	154.00	64	153.43	157.00	1	12,287	0.01%
2020/07/30	110	152.72	168	153.06	150.50	-58	12,138	-0.48%	大買/大賣/
2020/07/29	144	150.67	101	150.07	148.00	43	11,820	0.36%	大買/大賣/
2020/07/28	103	152.71	96	152.74	151.00	7	11,558	0.06%	大買/
2020/07/27	50.4	149.71	84	149.51	152.00	-33.6	11,453	-0.29%
2020/07/24	82.2	145.90	67	146.91	145.00	15.2	11,507	0.13%
2020/07/23	119	149.03	134	149.29	151.00	-15	11,458	-0.13%	大買/大賣/
2020/07/22	25	143.72	51	143.54	145.00	-26	11,312	-0.23%
2020/07/21	72	141.84	51.4	141.39	140.50	20.6	11,318	0.18%
2020/07/20	14.2	137.63	24	137.15	137.00	-9.8	11,519	-0.09%
2020/07/17	16	139.06	24	138.27	139.50	-8	11,523	-0.07%
2020/07/16	20	139.93	17.2	140.19	138.50	2.8	11,547	0.02%
2020/07/15	42	144.26	59	145.06	140.50	-17	11,551	-0.15%
2020/07/14	26	140.17	54	139.77	141.50	-28	11,418	-0.25%
2020/07/13	22	141.82	34	141.63	141.00	-12	11,423	-0.11%
2020/07/10	82.5	138.65	104	140.04	141.00	-21.5	11,435	-0.19%	大賣/
2020/07/09	207	146.98	197.3	146.77	140.50	9.7	11,208	0.09%	大買/大賣/
2020/07/08	170	141.53	116.5	139.79	144.00	53.5	10,579	0.51%	大買/大賣/
2020/07/07	48	133.24	33	133.35	131.00	15	10,255	0.15%
2020/07/06	31	131.92	44	132.06	133.50	-13	10,171	-0.13%
2020/07/03	59	131.66	61.3	131.67	131.00	-2.3	10,099	-0.02%
2020/07/02	24	124.29	26	125.42	127.50	-2	10,028	-0.02%
2020/07/01	25	123.76	69	124.26	124.50	-44	9,900	-0.44%
2020/06/30	40	121.14	12	120.58	120.50	28	9,827	0.28%
2020/06/29	5	120.00	4	120.13	120.00	1	9,843	0.01%
2020/06/24	38	121.54	20	121.90	121.50	18	9,780	0.18%
2020/06/23	92	125.74	86.5	125.21	123.00	5.5	9,824	0.06%
2020/06/22	65	125.88	43	126.36	127.50	22	9,696	0.23%
2020/06/19	36	124.78	122.3	124.31	126.50	-86.3	9,681	-0.89%	大賣/
2020/06/18	116.5	121.14	30	121.37	122.00	86.5	9,541	0.91%	大買/
2020/06/17	12.2	118.67	12	117.88	119.00	0.2	9,424	0.00%
2020/06/16	10	118.45	11	118.14	117.50	-1	9,442	-0.01%
2020/06/15	40	121.28	54.4	120.24	116.50	-14.4	9,481	-0.15%
2020/06/12	43.3	123.46	36	123.90	126.50	7.3	9,293	0.08%
2020/06/11	52.3	128.56	39.3	128.30	125.50	13.1	9,139	0.14%
2020/06/10	75	130.43	61.2	129.49	129.50	13.8	8,962	0.15%
2020/06/09	19.4	121.26	41	120.66	123.00	-21.6	8,720	-0.25%
2020/06/08	94	120.11	126	118.91	118.00	-32	8,573	-0.37%	大賣/
2020/06/05	66	115.48	66	114.66	115.00	0	8,360	0.00%
2020/06/04	21	113.31	23	113.22	113.50	-2	8,240	-0.02%
2020/06/03	103	113.25	79	113.35	113.50	24	8,150	0.29%	大買/
2020/06/02	150.3	111.91	186	112.35	111.00	-35.8	8,017	-0.45%	大買/大賣/
2020/06/01	171	107.27	128	108.03	110.00	43	7,649	0.56%	大買/大賣/
2020/05/29	81.1	99.58	81	99.93	100.00	0.1	7,261	0.00%
2020/05/28	43	98.40	46	98.69	97.90	-3	7,055	-0.04%
2020/05/27	4.3	96.39	14	96.15	96.50	-9.7	6,936	-0.14%
2020/05/26	15	94.34	6	94.55	94.80	9	6,908	0.13%
2020/05/25	5	92.14	2	90.90	92.70	3	6,845	0.04%
2020/05/22	19	92.15	16	91.06	91.00	3	6,820	0.04%
2020/05/21	8	93.73	4	93.88	93.70	4	6,779	0.06%
2020/05/20	10	92.85	13	93.48	93.60	-3	6,768	-0.04%
2020/05/19	6	93.23	7	93.26	92.90	-1	6,754	-0.01%
2020/05/18	7	91.86	5	92.12	91.70	2	6,742	0.03%
2020/05/15	16	92.28	25	92.73	91.50	-9	6,740	-0.13%
2020/05/14	21	95.22	19	95.16	94.20	2	6,633	0.03%
2020/05/13	40	96.42	34	96.52	96.60	6	6,606	0.09%
2020/05/12	33	96.87	8	96.81	96.90	25	6,624	0.38%
2020/05/11	16	98.85	12	98.63	98.00	4	6,685	0.06%
2020/05/08	46	99.80	57	99.36	98.80	-11	6,667	-0.16%
2020/05/07	33	97.99	33	97.99	98.40	0	6,544	0.00%
2020/05/06	31	97.16	29	96.75	96.30	2	6,540	0.03%
2020/05/05	22	97.67	19	97.76	96.60	3	6,588	0.05%
2020/05/04	21	96.43	42	96.65	97.20	-21	6,550	-0.32%
2020/04/30	44	95.54	38	96.09	96.50	6	6,530	0.09%
2020/04/29	51	93.75	46	94.02	94.40	5	6,401	0.08%
2020/04/28	39	95.43	46	95.44	96.50	-7	6,194	-0.11%
2020/04/27	44	94.49	31	94.72	94.50	13	6,172	0.21%
2020/04/24	41	96.61	34	95.90	95.50	7	6,023	0.12%
2020/04/23	93	97.23	108	97.12	96.00	-15	6,001	-0.25%	大賣/
2020/04/22	32	92.70	15	93.06	93.80	17	5,823	0.29%
2020/04/21	30	93.44	23	93.36	92.00	7	6,037	0.12%
2020/04/20	12	93.48	8	93.36	93.20	4	6,016	0.07%
2020/04/17	16	93.68	19	93.43	92.70	-3	5,938	-0.05%
2020/04/16	11	93.50	15	93.81	93.00	-4	5,803	-0.07%
2020/04/15	29	92.51	19.1	92.41	92.80	9.9	5,717	0.17%
2020/04/14	8	90.30	19	90.47	90.60	-11	5,639	-0.20%
2020/04/13	11	89.29	3	89.37	88.90	8	5,595	0.14%
2020/04/10	7.3	88.90	11	88.89	89.00	-3.7	5,574	-0.07%
2020/04/09	5	88.42	9	88.80	88.50	-4	5,569	-0.07%
2020/04/08	13	89.62	12	89.74	89.70	1	5,500	0.02%
2020/04/07	45	89.48	51	89.49	90.20	-6	5,421	-0.11%
2020/04/06	18	85.51	11	85.67	86.80	7	5,318	0.13%
2020/04/01	6	84.07	17	84.85	85.00	-11	5,321	-0.21%
2020/03/31	15	83.69	18	83.80	83.90	-3	5,211	-0.06%
2020/03/30	34	82.33	29	82.63	83.00	5	5,114	0.10%
2020/03/27	47.2	83.88	60	83.76	82.40	-12.8	5,064	-0.25%
2020/03/26	20	77.95	23	78.93	81.80	-3	4,866	-0.06%
2020/03/25	12	77.86	17	77.58	77.10	-5	4,729	-0.11%
2020/03/24	12	74.19	13	74.72	73.50	-1	4,599	-0.02%
2020/03/23	12	72.40	7	72.80	71.70	5	4,546	0.11%
2020/03/20	22	74.25	35	74.41	75.20	-13	4,556	-0.29%
2020/03/19	45	70.82	47.5	71.38	70.00	-2.5	4,502	-0.06%
2020/03/18	29.5	75.69	43	75.31	73.70	-13.5	4,373	-0.31%
2020/03/17	11	73.37	15	74.54	73.70	-4	4,295	-0.09%
2020/03/16	18	76.45	7	77.54	75.00	11	4,231	0.26%
2020/03/13	82	74.62	77	76.28	77.10	5	4,166	0.12%
2020/03/12	27	80.72	34	81.41	80.50	-7	4,054	-0.17%
2020/03/11	29	86.53	76	86.32	84.30	-47	3,972	-1.18%
2020/03/10	2	86.00	3	86.43	86.40	-1	3,883	-0.03%
2020/03/09	6	87.83	14	87.16	86.50	-8	3,834	-0.21%
2020/03/06	24	87.20	5	87.34	87.80	19	3,793	0.50%
2020/03/05	17	87.78	12	88.47	87.80	5	3,751	0.13%
2020/03/04	15	86.19	6	86.55	86.60	9	3,713	0.24%
2020/03/03	16	86.71	39	86.86	86.60	-23	3,722	-0.62%
2020/03/02	3	82.27	3	83.67	83.40	0	3,678	0.00%
2020/02/27	45	86.15	4	84.48	84.00	41	3,658	1.12%
2020/02/26	0	0.00	1	87.00	86.80	-1	3,606	-0.03%
2020/02/25	5	86.84	3	86.00	87.30	2	3,602	0.06%
2020/02/24	0	0.00	9	86.94	87.00	-9	3,612	-0.25%
2020/02/21	9	88.72	3	88.07	88.00	6	3,615	0.17%
2020/02/20	5	88.92	17	88.60	88.50	-12	3,653	-0.33%
2020/02/19	8	88.84	25	88.89	88.50	-17	3,670	-0.46%
2020/02/18	8	88.09	7	87.91	88.00	1	3,745	0.03%
2020/02/17	15	88.04	13	88.02	88.10	2	3,749	0.05%
2020/02/14	6	88.33	2	88.40	88.80	4	3,744	0.11%
2020/02/13	20	89.09	7	88.97	87.90	13	3,771	0.34%
2020/02/12	31	88.96	15.1	89.53	89.60	15.9	3,717	0.43%
2020/02/11	22	86.08	12	86.19	86.80	10	3,578	0.28%
2020/02/10	3	84.80	4	84.63	84.70	-1	3,586	-0.03%
2020/02/07	26	86.94	35	86.82	85.40	-9	3,602	-0.25%
2020/02/06	16	86.03	18	85.43	86.10	-2	3,534	-0.06%
2020/02/05	5	82.10	8	82.38	82.10	-3	3,468	-0.09%
2020/02/04	18	82.47	10	82.87	82.50	8	3,463	0.23%
2020/02/03	15	81.89	14	81.31	82.00	1	3,500	0.03%
2020/01/31	31	86.37	8	86.43	86.30	23	3,627	0.63%
2020/01/30	16.2	88.99	6	89.35	86.90	10.2	3,651	0.28%
2020/01/20	8	96.78	8	96.46	96.40	0	3,594	0.00%
2020/01/17	36	96.70	41	96.75	96.70	-5	3,721	-0.13%
2020/01/16	41	96.35	34	96.21	95.70	7	3,689	0.19%
2020/01/15	68	95.26	76	95.53	95.50	-8	3,598	-0.22%
2020/01/14	13	92.72	16	92.48	93.20	-3	3,354	-0.09%
2020/01/13	2	91.40	4	91.55	91.30	-2	3,325	-0.06%
2020/01/10	3.2	90.82	3	90.73	90.70	0.2	3,368	0.01%
2020/01/09	7	90.94	8	91.08	91.00	-1	3,471	-0.03%
2020/01/08	6	88.92	3	89.47	89.50	3	3,521	0.09%
2020/01/07	9	89.54	6	89.43	89.10	3	3,580	0.08%
2020/01/06	9.1	90.87	12	90.73	90.50	-2.9	3,643	-0.08%
2020/01/03	16	91.61	24	91.45	91.60	-8	3,694	-0.22%
2020/01/02	6	91.40	10	91.31	91.40	-4	3,797	-0.11%
2019/12/31	10	90.97	12	91.07	91.20	-2	4,047	-0.05%
2019/12/30	32	92.02	88	91.47	90.70	-56	4,627	-1.21%
2019/12/27	17	91.99	27	92.52	93.00	-10	4,720	-0.21%
2019/12/26	5.2	91.01	5	90.70	90.50	0.2	4,723	0.00%
2019/12/25	1	90.60	0	0.00	91.00	1	4,952	0.02%
2019/12/24	8	90.64	8	90.56	90.80	0	5,039	0.00%
2019/12/23	0.2	89.40	4	89.50	89.80	-3.8	5,095	-0.07%
2019/12/20	7.2	90.05	13	89.77	89.80	-5.8	5,171	-0.11%
2019/12/19	14.1	90.73	27	90.33	90.10	-12.9	5,306	-0.24%
2019/12/18	5	91.58	8	91.46	91.90	-3	5,385	-0.06%
2019/12/17	19	90.75	9	90.94	90.80	10	5,398	0.19%
2019/12/16	5	90.38	12	90.23	90.50	-7	5,422	-0.13%
2019/12/13	28	89.23	8	89.56	89.10	20	5,434	0.37%
2019/12/12	13	89.62	10	89.41	89.00	3	5,476	0.05%
2019/12/11	4	89.20	7	89.93	89.00	-3	5,514	-0.05%
2019/12/10	1	89.30	8	89.43	89.30	-7	5,534	-0.13%
2019/12/09	4	89.18	1	88.70	89.10	3	5,580	0.05%
2019/12/06	7	88.54	6	89.17	88.20	1	5,716	0.02%
2019/12/05	7	88.91	5	88.86	89.00	2	5,773	0.03%
2019/12/04	5	88.44	3	88.20	88.80	2	5,850	0.03%
2019/12/03	2	88.00	7	88.30	88.20	-5	6,143	-0.08%
2019/12/02	19	88.23	20	87.98	87.60	-1	6,201	-0.02%
2019/11/29	7	89.30	6	89.50	89.40	1	6,231	0.02%
2019/11/28	15	90.88	8	90.94	90.20	7	6,275	0.11%
2019/11/27	7	91.71	5	91.24	91.90	2	6,456	0.03%
2019/11/26	11	90.75	9	91.24	91.20	2	6,482	0.03%
2019/11/25	5	90.12	2	90.25	90.00	3	6,576	0.05%
2019/11/22	3	89.80	2	89.95	89.40	1	6,763	0.01%
2019/11/21	22	89.71	13	89.81	90.00	9	6,920	0.13%
2019/11/20	5	90.36	5	90.18	90.60	0	7,203	0.00%
2019/11/19	17	90.32	12	90.41	90.00	5	7,662	0.07%
2019/11/18	14	92.42	13	91.90	91.80	1	7,750	0.01%
2019/11/15	21	92.68	22	92.88	92.20	-1	7,847	-0.01%
2019/11/14	10	91.40	7	91.59	90.40	3	7,870	0.04%
2019/11/13	12	92.16	8	92.09	91.90	4	7,891	0.05%
2019/11/12	15	92.03	18	91.24	92.30	-3	7,888	-0.04%
2019/11/11	2	88.20	4	88.88	87.90	-2	7,887	-0.03%
2019/11/08	9	90.28	3	90.83	89.80	6	7,865	0.08%
2019/11/07	6.2	90.95	13	91.06	90.70	-6.8	7,878	-0.09%
2019/11/06	11.2	92.85	10	93.19	92.10	1.2	7,904	0.02%
2019/11/05	12.1	93.15	18	93.24	93.30	-5.9	7,913	-0.07%
2019/11/04	4	93.80	16.1	93.95	93.90	-12.1	7,901	-0.15%
2019/11/01	9.3	93.45	3	94.00	93.40	6.3	7,868	0.08%
2019/10/31	28	94.54	26	94.33	94.30	2	7,887	0.03%
2019/10/30	29	93.04	41	93.04	93.80	-12	7,868	-0.15%
2019/10/29	17.1	92.76	28	92.67	91.60	-10.9	7,731	-0.14%
2019/10/28	23	91.91	9	91.77	92.10	14	7,692	0.18%
2019/10/25	32.1	92.71	54	92.03	90.60	-21.9	7,637	-0.29%
2019/10/24	23	91.20	12	90.98	91.00	11	7,483	0.15%
2019/10/23	17	90.19	32	90.48	91.10	-15	7,444	-0.20%
2019/10/22	12	89.88	3	89.87	90.00	9	7,416	0.12%
2019/10/21	13	89.66	11	89.81	89.10	2	7,419	0.03%
2019/10/18	3	90.07	3	90.23	90.60	0	7,387	0.00%
2019/10/17	18	90.32	26	90.37	89.90	-8	7,345	-0.11%
2019/10/16	10	89.33	2	89.35	88.80	8	7,263	0.11%
2019/10/15	26	89.73	19.1	89.80	90.00	6.9	7,184	0.10%
2019/10/14	9.9	89.27	15	89.01	88.50	-5.2	7,117	-0.07%
2019/10/09	15	90.08	9.7	89.49	89.10	5.3	7,032	0.08%
2019/10/08	43	90.29	68	89.44	90.60	-25	6,992	-0.36%
2019/10/07	228.2	90.74	186	90.53	89.60	42.2	6,883	0.61%	大買/大賣/
2019/10/04	144	89.21	119.1	89.38	90.10	24.9	6,638	0.38%	大買/大賣/
2019/10/03	23.1	86.05	16	86.16	85.40	7.1	6,064	0.12%
2019/10/02	6	87.08	8	87.05	87.40	-2	5,886	-0.03%
2019/10/01	37	86.94	44.1	86.95	87.60	-7.1	5,886	-0.12%
2019/09/27	6	85.25	27	85.85	85.70	-21	5,685	-0.37%
2019/09/26	23	86.23	24	85.80	85.10	-1	5,636	-0.02%
2019/09/25	5.3	84.29	13	84.62	85.80	-7.7	5,697	-0.14%
2019/09/24	17	85.54	30	85.56	85.50	-13	5,687	-0.23%
2019/09/23	9	83.72	23	83.31	84.30	-14	5,556	-0.25%
2019/09/20	16	82.03	10	81.93	82.00	6	5,465	0.11%
2019/09/19	15	82.06	3	82.10	82.10	12	5,430	0.22%
2019/09/18	7	80.90	8	80.75	81.00	-1	5,418	-0.02%
2019/09/17	7	80.60	3	80.80	80.10	4	5,472	0.07%
2019/09/16	10	80.81	9	80.86	80.50	1	5,644	0.02%
2019/09/12	7	82.13	2	82.40	81.80	5	5,662	0.09%
2019/09/11	6	81.75	1	81.90	81.60	5	5,675	0.09%
2019/09/10	41	82.19	31	82.13	81.50	10	5,652	0.18%
2019/09/09	18	84.84	8	85.19	84.10	10	5,530	0.18%
2019/09/06	13	85.13	16	85.41	84.90	-3	5,481	-0.05%
2019/09/05	69.1	86.62	67	86.50	84.90	2.1	5,427	0.04%
2019/09/04	5	85.76	10	85.85	86.60	-5	5,176	-0.10%
2019/09/03	3	85.50	8	86.34	85.10	-5	5,177	-0.10%
2019/09/02	8	85.35	13	85.45	86.20	-5	5,150	-0.10%
2019/08/30	33	86.11	39	86.88	85.20	-6	5,098	-0.12%
2019/08/29	32	83.88	28	83.71	83.70	4	4,922	0.08%
2019/08/28	26	85.01	26	84.35	84.50	0	4,916	0.00%
2019/08/27	92	86.68	95	85.65	86.00	-3	4,828	-0.06%
2019/08/26	27	85.63	23	85.43	84.00	4	4,690	0.09%
2019/08/23	159	89.10	144	88.93	88.40	15	4,564	0.33%	大買/大賣/
2019/08/22	105.1	86.15	119	86.10	87.70	-13.9	4,298	-0.32%	大買/大賣/
2019/08/21	25	81.16	21	81.13	81.90	4	3,850	0.10%
2019/08/20	28	79.98	26	80.41	79.10	2	3,689	0.05%
2019/08/19	21	79.43	16	79.73	79.90	5	3,584	0.14%
2019/08/16	1	77.80	11	77.61	78.10	-10	3,461	-0.29%
2019/08/15	9	75.82	4	75.83	76.30	5	3,426	0.15%
2019/08/14	18	76.88	17	76.94	77.10	1	3,417	0.03%
2019/08/13	6	74.85	8	74.99	74.50	-2	3,385	-0.06%
2019/08/12	6	75.13	0	0.00	75.00	6	3,429	0.17%
2019/08/08	13	79.26	2	79.55	79.50	11	3,402	0.32%
2019/08/07	1	79.00	10	78.67	78.50	-9	3,348	-0.27%
2019/08/06	10	76.63	1	75.80	78.10	9	3,352	0.27%
2019/08/05	2	78.95	1	78.20	78.40	1	3,354	0.03%
2019/08/02	18	79.94	12	80.14	79.50	6	3,406	0.18%
2019/08/01	15	81.61	21	82.14	81.70	-6	3,531	-0.17%
2019/07/31	6	78.85	6	80.03	80.10	0	3,574	0.00%
2019/07/30	20	78.82	12	80.04	77.70	8	3,536	0.23%
2019/07/29	3	81.03	1	81.00	81.00	2	3,477	0.06%
2019/07/26	7	80.86	2	81.00	81.00	5	3,471	0.14%
2019/07/25	5	80.82	7	81.04	81.10	-2	3,478	-0.06%
2019/07/24	12	80.10	8	79.98	79.90	4	3,482	0.11%
2019/07/23	16	79.84	15	80.21	79.90	1	3,471	0.03%
2019/07/22	9	78.98	8	78.80	78.80	1	3,446	0.03%
2019/07/19	1	77.80	7	77.79	77.80	-6	3,479	-0.17%
2019/07/18	6	78.20	2	78.35	77.10	4	3,485	0.11%
2019/07/16	5	78.22	1	78.00	78.10	4	3,505	0.11%
2019/07/15	5	78.34	2	78.15	78.60	3	3,490	0.09%
2019/07/12	2	77.80	3	77.57	77.50	-1	3,494	-0.03%
2019/07/11	3	77.20	4	77.23	77.30	-1	3,508	-0.03%
2019/07/10	1	76.90	4	76.98	77.00	-3	3,485	-0.09%
2019/07/09	3	76.07	12	75.94	76.30	-9	3,477	-0.26%
2019/07/08	7	77.13	1	76.90	76.60	6	3,476	0.17%
2019/07/05	8	78.55	13	78.86	77.80	-5	3,496	-0.14%
2019/07/04	11	77.05	8	76.94	77.10	3	3,468	0.09%
2019/07/03	5	76.76	1	76.60	76.80	4	3,473	0.12%
2019/07/02	30	76.88	18	77.13	77.10	12	3,511	0.34%
2019/07/01	3	74.70	16	74.89	75.30	-13	3,431	-0.38%
2019/06/28	4	73.10	6	73.32	72.80	-2	3,462	-0.06%
2019/06/27	13	73.45	3	73.70	73.20	10	3,528	0.28%
2019/06/26	0	0.00	7	73.00	73.30	-7	3,520	-0.20%
2019/06/25	19	73.59	12	73.38	73.00	7	3,526	0.20%
2019/06/24	31	71.55	47	71.97	73.10	-16	3,493	-0.46%
2019/06/21	29	73.00	7	73.56	70.60	22	3,414	0.64%
2019/06/20	14	73.16	8.7	74.39	74.40	5.3	3,200	0.17%
2019/06/19	3	71.97	5	72.08	71.70	-2	3,147	-0.06%
2019/06/18	12	71.42	3	71.80	70.90	9	3,119	0.29%
2019/06/17	3	72.07	2	72.90	71.80	1	3,130	0.03%
2019/06/14	5	72.84	4	72.83	72.60	1	3,191	0.03%
2019/06/13	11	73.75	1	74.20	73.50	10	3,172	0.32%
2019/06/12	4	75.18	5	74.78	75.00	-1	3,160	-0.03%
2019/06/11	4	73.78	7	73.93	73.80	-3	3,129	-0.10%
2019/06/10	6	74.47	16	74.22	74.80	-10	3,091	-0.32%
2019/06/06	6	72.73	1	73.00	71.90	5	3,062	0.16%
2019/06/05	8	73.64	7.1	74.06	73.30	0.9	3,077	0.03%
2019/06/04	16	72.64	12	72.77	72.50	4	3,088	0.13%
2019/06/03	2	73.90	2	73.25	73.90	0	3,105	0.00%
2019/05/31	3	73.43	6	73.43	72.70	-3	3,091	-0.10%
2019/05/30	1	71.40	0.1	71.50	71.50	0.9	3,051	0.03%
2019/05/29	12	68.84	23	68.67	69.20	-11	3,052	-0.36%
2019/05/28	3	69.77	3	69.67	69.00	0	3,136	0.00%
2019/05/27	1	71.20	2	70.80	70.50	-1	3,212	-0.03%
2019/05/24	2	70.25	2	70.90	70.30	0	3,246	0.00%
2019/05/23	2	69.20	1	69.40	69.30	1	3,255	0.03%
2019/05/22	3	71.50	10	71.51	70.30	-7	3,337	-0.21%
2019/05/21	18	70.08	1	69.80	70.30	17	3,350	0.51%
2019/05/20	7	70.64	19	70.04	70.60	-12	3,343	-0.36%
2019/05/17	13	69.98	24	70.46	68.20	-11	3,335	-0.33%
2019/05/16	17	72.28	6	72.10	71.50	11	3,301	0.33%
2019/05/15	15	71.99	11	71.90	71.50	4	3,341	0.12%
2019/05/14	32	71.50	9	71.68	71.50	23	3,367	0.68%
2019/05/13	6	72.10	6	72.03	72.70	0	3,365	0.00%
2019/05/10	4	74.00	6	74.07	73.10	-2	3,458	-0.06%
2019/05/09	25.1	73.75	16	75.17	72.50	9.1	3,446	0.26%
2019/05/08	13	81.12	8	80.94	80.00	5	3,298	0.15%
2019/05/06	2	83.00	1	83.20	83.00	1	3,320	0.03%
2019/05/03	1	84.20	0	0.00	84.20	1	3,354	0.03%
2019/05/02	2	83.75	1	84.60	84.30	1	3,377	0.03%
2019/04/30	3	82.67	1	82.00	83.60	2	3,416	0.06%
2019/04/29	1	85.00	1	83.20	83.20	0	3,497	0.00%
2019/04/26	4	84.90	5	85.46	85.10	-1	3,680	-0.03%
2019/04/25	11	86.03	13	85.65	85.10	-2	3,700	-0.05%
2019/04/24	3	88.23	1	88.10	88.10	2	3,696	0.05%
2019/04/23	1	86.70	0	0.00	87.00	1	3,698	0.03%
2019/04/22	2.1	88.10	0	0.00	87.20	2.1	3,683	0.06%
2019/04/19	0	0.00	2	89.05	89.00	-2	3,683	-0.05%
2019/04/18	6	89.07	6.5	89.57	88.80	-0.5	3,732	-0.01%
2019/04/17	7	90.27	7	90.54	90.00	0	3,745	0.00%
2019/04/16	11	92.08	0	0.00	92.00	11	3,757	0.29%
2019/04/15	0	0.00	2	92.45	92.10	-2	3,772	-0.05%
2019/04/12	6	94.12	7	93.30	92.60	-1	3,793	-0.03%
2019/04/11	4.2	94.91	6	95.20	94.50	-1.8	3,803	-0.05%
2019/04/10	12	95.02	17	94.60	96.00	-5	3,778	-0.13%
2019/04/09	2	91.95	2	91.80	92.30	0	3,749	0.00%
2019/04/08	8.2	91.93	7	92.56	91.60	1.2	3,740	0.03%
2019/04/03	13	95.39	6	95.82	95.00	7	3,688	0.19%
2019/04/02	22	93.80	26	94.33	94.70	-4	3,655	-0.11%
2019/04/01	12	90.85	11	91.57	92.40	1	3,616	0.03%
2019/03/29	1.1	89.38	2	88.70	88.50	-0.9	3,611	-0.02%
2019/03/28	2.1	89.57	0	0.00	89.00	2.1	3,641	0.06%
2019/03/27	4	89.78	3	89.33	89.10	1	3,686	0.03%
2019/03/26	2	89.25	0	0.00	89.00	2	3,904	0.05%
2019/03/25	5.2	88.12	3.4	88.13	88.10	1.8	3,937	0.05%
2019/03/22	2.2	90.45	5	89.88	89.00	-2.8	3,944	-0.07%
2019/03/21	1	90.20	1.7	89.76	90.20	-0.7	3,958	-0.02%
2019/03/20	16	91.20	11	90.59	90.60	5	4,013	0.12%
2019/03/19	11	89.59	7	89.16	90.20	4	4,030	0.10%
2019/03/15	4	88.20	4	87.55	87.10	0	4,034	0.00%
2019/03/13	0	87.60	3	87.80	88.00	-3	4,106	-0.07%
2019/03/12	4	86.93	0.9	86.30	86.30	3.1	4,145	0.08%
2019/03/11	15	86.77	16	86.19	87.00	-1	4,296	-0.02%
2019/03/08	10	85.49	9	85.29	84.80	1	4,352	0.02%
2019/03/07	8.1	87.81	4	87.38	85.60	4.1	4,396	0.09%
2019/03/06	3	89.03	0	0.00	89.50	3	4,390	0.07%
2019/03/05	1.2	89.00	2	89.45	89.00	-0.8	4,428	-0.02%
2019/03/04	11	90.32	8	90.18	89.70	3	4,508	0.07%
2019/02/27	14	88.37	14	88.19	89.40	0	4,636	0.00%
2019/02/26	12.2	87.99	16	88.77	86.20	-3.8	4,519	-0.08%
2019/02/25	0	87.50	1	87.30	87.90	-1	4,411	-0.02%
2019/02/22	1	87.10	7	87.47	87.20	-6	4,388	-0.14%
2019/02/21	21.2	87.13	1.4	86.11	86.80	19.9	4,351	0.46%
2019/02/20	1	91.00	2	89.45	89.60	-1	4,263	-0.02%
2019/02/19	2.1	91.62	3.7	90.75	90.40	-1.6	4,243	-0.04%
2019/02/18	2	91.75	7	90.83	90.70	-5	4,234	-0.12%
2019/02/15	2.1	90.19	1	89.90	90.50	1.1	4,227	0.03%
2019/02/14	26	90.27	20	90.62	90.60	6	4,241	0.14%
2019/02/13	7.1	90.90	9	90.91	88.10	-1.9	4,182	-0.05%
2019/02/12	28.2	90.98	2.7	90.76	90.50	25.5	4,148	0.61%
2019/02/11	14	91.06	22.7	91.08	93.70	-8.7	4,140	-0.21%
2019/01/30	5.1	85.84	6	86.00	85.30	-0.9	4,064	-0.02%
2019/01/29	9	84.99	11	84.72	85.30	-2	4,034	-0.05%
2019/01/28	17.1	86.87	18	84.93	85.00	-0.9	4,018	-0.02%
2019/01/25	28	84.32	35.7	84.23	85.00	-7.7	4,015	-0.19%
2019/01/24	14.3	82.59	11	82.38	82.00	3.3	4,066	0.08%
2019/01/23	6.1	81.84	4	81.58	81.20	2.1	4,083	0.05%
2019/01/22	7.1	82.26	8	81.98	82.10	-0.9	4,063	-0.02%
2019/01/21	40	81.68	33	81.47	83.00	7	4,016	0.17%
2019/01/18	19	80.85	34	81.50	81.50	-15	3,920	-0.38%
2019/01/17	9.1	77.88	7	77.87	77.00	2.1	3,767	0.06%
2019/01/16	10	77.80	18	78.29	78.30	-8	3,784	-0.21%
2019/01/15	2	76.60	1	77.20	77.20	1	3,784	0.03%
2019/01/14	1.2	74.93	11.5	74.85	74.80	-10.3	3,804	-0.27%
2019/01/11	3.1	76.44	3	76.37	75.90	0.1	3,877	0.00%
2019/01/10	6	76.88	3	76.77	77.20	3	3,888	0.08%
2019/01/09	6	74.62	16	74.84	75.00	-10	3,905	-0.26%
2019/01/08	9	73.40	8	73.45	73.20	1	3,938	0.03%
2019/01/07	5	75.44	0	0.00	74.80	5	3,989	0.13%
2019/01/04	10	74.94	9	74.98	76.00	1	3,999	0.03%
2019/01/03	7	76.74	16	76.72	76.80	-9	3,985	-0.23%
2019/01/02	3.5	75.77	1	75.90	75.80	2.5	3,981	0.06%
2018/12/28	12	75.21	17	75.06	75.20	-5	3,985	-0.13%
2018/12/27	11	73.80	13	73.55	73.80	-2	3,981	-0.05%
2018/12/26	6	72.83	6	72.85	71.60	0	3,968	0.00%
2018/12/25	6	73.60	6	73.58	73.70	0	3,956	0.00%
2018/12/24	11	72.73	19	72.81	74.90	-8	3,957	-0.20%
2018/12/22	17	73.05	13	73.91	73.00	4	3,941	0.10%
2018/12/21	19.3	77.91	4	78.13	77.50	15.3	3,880	0.39%
2018/12/20	17	78.27	21	78.19	79.70	-4	3,852	-0.10%
2018/12/19	63	80.95	65	80.84	78.80	-2	3,818	-0.05%
2018/12/18	0	0.00	4.7	76.05	77.00	-4.7	3,612	-0.13%
2018/12/17	7	76.94	4	76.58	76.60	3	3,636	0.08%
2018/12/14	5	76.78	27	76.57	77.00	-22	3,676	-0.60%
2018/12/13	11	76.31	23.7	76.22	76.60	-12.7	3,722	-0.34%
2018/12/12	39.6	76.22	27	77.07	76.00	12.6	3,709	0.34%
2018/12/11	9	75.33	7	75.77	76.40	2	3,696	0.05%
2018/12/10	13	74.32	23	73.63	75.00	-10	3,713	-0.27%
2018/12/07	24.5	74.65	21	74.93	73.80	3.5	3,750	0.09%
2018/12/06	13	74.85	14	74.65	74.50	-1	3,844	-0.03%
2018/12/05	35	76.09	15	75.94	75.60	20	3,862	0.52%
2018/12/04	44	76.92	40	76.37	75.90	4	3,877	0.10%
2018/12/03	4	72.48	16	72.44	73.00	-12	3,767	-0.32%
2018/11/30	20	70.60	53	70.64	70.60	-33	3,784	-0.87%
2018/11/29	23	70.27	20	70.34	70.30	3	3,777	0.08%
2018/11/28	9	69.96	10.7	70.27	69.50	-1.7	3,779	-0.04%
2018/11/27	53	69.22	41	69.17	69.10	12	3,781	0.32%
2018/11/26	29.3	67.92	42	68.22	69.50	-12.7	3,755	-0.34%
2018/11/23	5	63.62	1	63.60	63.20	4	3,725	0.11%
2018/11/22	6	64.35	1	65.20	63.60	5	3,951	0.13%
2018/11/21	2	64.80	2.2	64.52	64.80	-0.2	4,083	-0.01%
2018/11/20	1	66.30	1.1	66.40	65.60	-0.1	4,215	0.00%
2018/11/19	2	66.60	7	66.80	66.30	-5	4,256	-0.12%
2018/11/16	1	66.20	9.2	66.22	66.10	-8.2	4,300	-0.19%
2018/11/15	0	0.00	4	65.08	65.30	-4	4,395	-0.09%
2018/11/14	15	65.08	9	65.18	65.80	6	4,462	0.13%
2018/11/13	7	64.00	11.6	64.59	66.00	-4.6	4,568	-0.10%
2018/11/12	1	63.50	3	64.53	63.90	-2	4,701	-0.04%
2018/11/09	0	0.00	1	64.10	64.60	-1	4,716	-0.02%
2018/11/08	15	65.02	3	64.83	64.50	12	4,729	0.25%
2018/11/07	9	65.70	18	64.31	65.90	-9	4,705	-0.19%
2018/11/06	3	64.30	10	64.14	63.60	-7	4,703	-0.15%
2018/11/05	4	63.10	1	63.60	63.60	3	4,735	0.06%
2018/11/02	54.3	62.97	55	63.16	62.90	-0.7	4,722	-0.01%
2018/11/01	15	60.87	15	61.05	63.20	0	4,669	0.00%
2018/10/31	7	56.31	13	56.09	57.50	-6	4,543	-0.13%
2018/10/30	8	51.51	0	0.00	52.30	8	4,566	0.18%
2018/10/29	4	52.35	33	52.78	51.90	-29	4,603	-0.63%
2018/10/25	9	51.94	3	52.30	52.20	6	4,677	0.13%
2018/10/24	11	53.02	13	53.40	54.50	-2	4,724	-0.04%
2018/10/23	5	52.14	3.4	51.95	51.70	1.6	4,808	0.03%
2018/10/22	3	52.27	4.1	52.18	52.30	-1.1	4,849	-0.02%
2018/10/09	2	43.25	8	43.30	43.25	-6	4,831	-0.12%
2018/10/08	0	0.00	1	44.85	44.75	-1	4,845	-0.02%
2018/10/05	2	45.35	1	45.20	45.20	1	4,880	0.02%
2018/10/04	6	47.68	3	48.05	47.45	3	4,918	0.06%
2018/10/03	11	48.30	8	48.21	47.15	3	4,885	0.06%
2018/10/02	16	49.77	6	49.79	49.65	10	4,870	0.21%
2018/10/01	0	0.00	4	50.90	50.70	-4	4,903	-0.08%
2018/09/28	0	0.00	3	50.20	50.90	-3	5,034	-0.06%
2018/09/27	0	0.00	1	50.20	50.10	-1	5,245	-0.02%
2018/09/26	5	50.08	3	49.95	49.95	2	5,367	0.04%
2018/09/25	13	50.67	13	51.10	50.60	0	5,466	0.00%
2018/09/21	15	50.75	6	51.50	51.10	9	5,586	0.16%
2018/09/20	8	50.79	6	50.57	51.10	2	5,846	0.03%
2018/09/19	8	51.23	3	51.27	50.80	5	6,229	0.08%
2018/09/18	0	0.00	2	51.40	51.50	-2	6,565	-0.03%
2018/09/17	0	0.00	1	51.80	52.00	-1	6,980	-0.01%
2018/09/14	6	51.58	15	51.57	51.70	-9	7,661	-0.12%
2018/09/13	10.2	51.00	10	51.30	51.10	0.2	7,836	0.00%
2018/09/12	14	50.94	20	51.15	51.60	-6	7,841	-0.08%
2018/09/11	2	50.30	8	50.40	51.10	-6	7,793	-0.08%
2018/09/10	9	50.04	14	50.31	49.90	-5	7,753	-0.06%
2018/09/07	11	51.92	5	51.98	51.90	6	7,715	0.08%
2018/09/06	3	53.10	6	53.32	53.30	-3	7,704	-0.04%
2018/09/05	14	52.97	7	53.09	52.80	7	7,711	0.09%
2018/09/04	3	52.27	1	52.30	52.60	2	7,693	0.03%
2018/09/03	18	52.32	21	52.34	51.20	-3	7,713	-0.04%
2018/08/31	18	54.59	13	54.58	54.30	5	7,627	0.07%
2018/08/30	13	54.02	38	54.03	54.40	-25	7,591	-0.33%
2018/08/29	8	53.39	21	53.43	53.30	-13	7,554	-0.17%
2018/08/28	29	53.70	36	53.54	53.50	-7	7,593	-0.09%
2018/08/27	26	53.07	20	52.95	53.10	6	7,632	0.08%
2018/08/24	13	51.65	11	51.74	52.00	2	7,621	0.03%
2018/08/23	18	52.52	20	52.67	52.40	-2	7,835	-0.03%
2018/08/22	24	52.66	30	52.55	52.20	-6	7,831	-0.08%
2018/08/21	90.3	52.70	67	52.48	52.40	23.3	7,781	0.30%
2018/08/20	28	51.96	32	51.90	52.40	-4	7,728	-0.05%
2018/08/17	11	50.38	17	50.85	51.10	-6	7,553	-0.08%
2018/08/16	25.2	50.47	22	50.59	49.65	3.2	7,459	0.04%
2018/08/15	0	0.00	17	49.99	50.10	-17	7,337	-0.23%
2018/08/14	23	50.04	5.1	49.98	50.30	17.9	7,343	0.24%
2018/08/13	16	49.83	22	49.69	50.10	-6	7,308	-0.08%
2018/08/10	10	49.97	10	49.91	49.60	0	7,223	0.00%
2018/08/09	25	49.46	43	49.86	50.30	-18	7,158	-0.25%
2018/08/08	27	48.73	24	48.98	49.30	3	7,055	0.04%
2018/08/07	1	47.40	1	47.60	47.80	0	6,923	0.00%
2018/08/06	2	48.40	2	48.23	48.20	0	6,974	0.00%
2018/08/03	3	47.90	3	47.85	48.10	0	6,946	0.00%
2018/08/02	3	47.17	6	47.57	47.35	-3	6,961	-0.04%
2018/08/01	11	48.03	22	47.75	47.80	-11	6,963	-0.16%
2018/07/31	10	48.10	6.3	48.14	48.35	3.7	6,916	0.05%
2018/07/30	1	47.90	4	48.10	47.65	-3	6,936	-0.04%
2018/07/27	0	0.00	4	47.84	48.00	-4	6,999	-0.06%
2018/07/26	4	47.03	14	47.94	47.00	-10	6,988	-0.14%
2018/07/25	16	48.41	53	48.14	48.00	-37	6,902	-0.54%
2018/07/24	5	48.09	3	48.22	48.20	2	6,867	0.03%
2018/07/23	54	48.21	3	48.08	48.25	51	6,846	0.74%
2018/07/20	14	49.98	4	49.98	50.10	10	6,789	0.15%
2018/07/19	8	49.86	74	49.70	49.60	-66	6,747	-0.98%
2018/07/18	21	51.31	4	51.78	50.90	17	6,648	0.26%
2018/07/17	6	51.47	0	0.00	51.70	6	6,570	0.09%
2018/07/16	17	52.44	14	52.05	51.40	3	6,563	0.05%
2018/07/13	12	51.60	10	51.14	51.80	2	6,544	0.03%
2018/07/12	22	51.01	24	50.93	51.10	-2	6,706	-0.03%
2018/07/11	9	49.89	6	49.88	49.75	3	6,629	0.05%
2018/07/10	33	50.33	35	50.64	50.60	-2	6,610	-0.03%
2018/07/09	8	49.78	6	50.14	49.45	2	6,528	0.03%
2018/07/06	34	49.15	36	49.15	49.90	-2	6,484	-0.03%
2018/07/05	45	50.28	57	50.49	49.00	-12	6,346	-0.19%
2018/07/04	25	51.36	25	51.23	52.50	0	6,119	0.00%
2018/07/03	18	50.64	17	50.62	50.30	1	5,995	0.02%
2018/07/02	30	51.85	29	51.23	50.90	1	5,884	0.02%
2018/06/29	122	53.28	159	52.97	52.10	-37	5,758	-0.64%	大買/大賣/
2018/06/28	164	53.03	113	53.07	52.80	51	5,485	0.93%	大買/大賣/
2018/06/27	130	53.15	128	52.77	51.10	2	5,088	0.04%	大買/大賣/
2018/06/26	100	51.57	74	51.36	52.10	26	4,739	0.55%
2018/06/25	100	52.41	122	52.32	53.00	-22	4,324	-0.51%	大賣/
2018/06/22	131	49.14	76	49.44	48.60	55	3,655	1.50%	大買/
2018/06/21	0	0.00	1	47.95	47.75	-1	3,469	-0.03%
2018/06/19	0	0.00	2	47.50	47.35	-2	3,587	-0.06%
2018/06/15	0	0.00	6	47.98	48.10	-6	3,622	-0.17%
2018/06/14	2	47.55	4	47.66	47.50	-2	3,606	-0.06%
2018/06/13	3	48.50	14	48.85	48.25	-11	3,591	-0.31%
2018/06/12	9	48.51	2	49.00	48.85	7	3,565	0.20%
2018/06/11	24	49.33	29	49.14	48.65	-5	3,518	-0.14%
2018/06/08	0	0.00	2	48.58	48.50	-2	3,456	-0.06%
2018/06/07	10	48.61	1	48.55	48.20	9	3,422	0.26%
2018/06/06	1	48.70	3	48.67	48.65	-2	3,392	-0.06%
2018/06/05	23	48.65	24	48.54	48.30	-1	3,385	-0.03%
2018/06/04	13	48.78	5	48.76	49.30	8	3,303	0.24%
2018/06/01	10	47.79	13	48.27	47.75	-3	3,187	-0.09%
2018/05/31	17	48.93	16	49.31	48.50	1	3,125	0.03%
2018/05/30	1	45.90	10	45.80	45.80	-9	2,877	-0.31%
2018/05/29	0	0.00	46	46.85	46.65	-46	2,846	-1.62%
2018/05/28	4	47.10	21	47.03	46.85	-17	2,832	-0.60%
2018/05/25	2	46.88	2	47.35	47.35	0	2,776	0.00%
2018/05/24	48	46.58	8	46.53	46.60	40	2,815	1.42%
2018/05/23	8	45.96	6	46.05	46.00	2	2,868	0.07%
2018/05/22	6	46.37	18	46.38	46.00	-12	2,859	-0.42%
2018/05/21	11	45.42	48	45.46	45.40	-37	2,855	-1.30%
2018/05/18	3	45.35	3	45.60	45.70	0	2,869	0.00%
2018/05/17	5	45.75	2	45.68	45.50	3	2,886	0.10%
2018/05/16	2	45.95	1	46.05	45.75	1	2,947	0.03%
2018/05/15	26	46.30	1	46.65	46.30	25	2,998	0.83%
2018/05/14	11	46.38	17	46.44	46.45	-6	3,106	-0.19%
2018/05/11	11	45.73	3	45.75	45.50	8	3,136	0.26%
2018/05/10	7	45.75	2	45.40	45.40	5	3,240	0.15%
2018/05/09	3	45.72	6	45.43	45.60	-3	3,230	-0.09%
2018/05/08	1	44.60	2	45.05	44.50	-1	3,197	-0.03%
2018/05/07	11	45.28	9	45.76	45.00	2	3,216	0.06%
2018/05/04	7	44.94	9	44.78	45.70	-2	3,206	-0.06%
2018/05/03	7	43.89	2	43.70	43.70	5	3,146	0.16%
2018/05/02	0	0.00	1	43.15	43.50	-1	3,145	-0.03%
2018/04/27	1	42.95	1	43.25	43.15	0	3,205	0.00%
2018/04/26	0	42.90	3	43.37	42.95	-3	3,284	-0.09%
2018/04/25	5	42.81	4	42.98	42.80	1	3,297	0.03%
2018/04/24	3	43.50	3	43.87	43.50	0	3,269	0.00%
2018/04/23	1	45.00	1	45.00	44.90	0	3,256	0.00%
2018/04/19	5	46.29	2	46.00	45.60	3	3,291	0.09%
2018/04/18	33	45.72	33	45.96	45.50	0	3,248	0.00%
2018/04/17	3	43.20	0	0.00	43.05	3	3,098	0.10%
2018/04/16	0	0.00	1	44.05	44.20	-1	3,142	-0.03%
2018/04/12	7	43.71	1	44.15	43.65	6	3,246	0.18%
2018/04/11	0	0.00	2	43.95	44.00	-2	3,285	-0.06%
2018/04/10	0	0.00	2	44.50	44.00	-2	3,315	-0.06%
2018/04/09	2	44.20	0	0.00	44.10	2	3,337	0.06%
2018/04/03	1	44.15	3	44.35	44.10	-2	3,367	-0.06%
2018/04/02	0	0.00	1	44.65	44.80	-1	3,365	-0.03%
2018/03/30	2	44.53	6	44.58	44.50	-4	3,372	-0.12%
2018/03/29	1	44.60	1	45.00	44.25	0	3,415	0.00%
2018/03/27	2.1	45.49	2	45.35	45.35	0.1	3,401	0.00%
2018/03/26	1	44.15	0	0.00	44.30	1	3,383	0.03%
2018/03/23	1	44.05	1	44.25	43.95	0	3,384	0.00%
2018/03/22	15	46.28	7	45.73	45.10	8	3,472	0.23%
2018/03/21	2	45.60	0	0.00	45.90	2	3,401	0.06%
2018/03/20	1	44.70	6	44.77	44.80	-5	3,365	-0.15%
2018/03/19	1	45.50	0	0.00	45.40	1	3,376	0.03%
2018/03/16	0	0.00	4	45.48	45.00	-4	3,378	-0.12%
2018/03/15	4	45.63	4	45.71	45.60	0	3,469	0.00%
2018/03/14	10	45.64	8	45.61	45.75	2	3,512	0.06%
2018/03/09	3	45.22	2	45.15	45.00	1	3,701	0.03%
2018/03/08	0	0.00	5	44.55	44.75	-5	3,716	-0.13%
2018/03/07	8.2	44.36	2	44.65	44.20	6.2	3,769	0.16%
2018/03/06	0	0.00	3	44.05	44.05	-3	3,921	-0.08%
2018/03/05	1	43.65	0	0.00	43.20	1	4,022	0.02%
2018/03/02	2	43.90	0	0.00	43.90	2	4,145	0.05%
2018/03/01	5	44.75	6	44.70	44.65	-1	4,227	-0.02%
2018/02/27	5	45.40	14	45.31	45.30	-9	4,340	-0.21%
2018/02/26	46	45.62	66	45.43	45.45	-20	4,371	-0.46%
2018/02/23	23	45.30	8	45.63	45.80	15	4,356	0.34%
2018/02/22	1	44.30	0	0.00	44.10	1	4,505	0.02%
2018/02/21	2	43.98	4.3	44.40	44.70	-2.3	4,575	-0.05%
2018/02/12	8.4	43.53	5	43.35	43.35	3.4	4,682	0.07%
2018/02/09	7	42.51	7	43.44	43.90	0	5,035	0.00%
2018/02/08	55.3	44.21	41	44.32	44.50	14.3	5,490	0.26%
2018/02/07	42	44.41	18	43.76	43.00	24	5,511	0.44%
2018/02/06	27	43.61	101	44.08	42.70	-74	5,539	-1.34%	大賣/
2018/02/05	23	45.72	18	45.94	46.10	5	5,546	0.09%
2018/02/02	14.2	46.69	29	47.36	48.00	-14.9	5,564	-0.27%
2018/02/01	8	46.20	9	46.47	46.25	-1	5,674	-0.02%
2018/01/31	19	46.22	6	46.33	46.20	13	5,805	0.22%
2018/01/30	18	46.92	2	46.85	46.90	16	6,055	0.26%
2018/01/26	2	46.20	1	46.40	46.15	1	6,555	0.02%
2018/01/25	1	45.90	1	46.30	45.80	0	7,299	0.00%
2018/01/24	3	45.68	4	45.83	45.85	-1	7,389	-0.01%
2018/01/23	7	46.76	3	46.15	46.15	4	7,584	0.05%
2018/01/22	0	0.00	38	46.50	46.70	-38	7,568	-0.50%
2018/01/19	2	45.33	1	45.45	45.20	1	7,571	0.01%
2018/01/18	3	45.55	2	45.53	45.50	1	7,687	0.01%
2018/01/17	0	0.00	3	45.50	45.50	-3	7,798	-0.04%
2018/01/16	13	45.52	3	45.53	45.65	10	7,860	0.13%
2018/01/15	1	44.65	16	45.04	45.30	-15	7,867	-0.19%
2018/01/12	2	44.38	5	44.48	44.50	-3	7,863	-0.04%
2018/01/11	9	44.32	3	44.15	43.90	6	7,854	0.08%
2018/01/10	1	45.20	2	45.40	45.05	-1	7,804	-0.01%
2018/01/09	31	44.76	5	44.88	45.55	26	7,927	0.33%
2018/01/08	25	45.28	1	45.20	44.75	24	7,985	0.30%
2018/01/05	13	45.89	5	46.40	45.90	8	7,960	0.10%
2018/01/04	14	45.61	6	45.48	45.60	8	7,947	0.10%
2018/01/03	2	45.75	6	45.93	46.00	-4	7,938	-0.05%
2018/01/02	10	45.35	30	45.25	45.25	-20	7,935	-0.25%