茂達 (6138)-新光-台中券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
178.0
漲跌
▲1.0
漲幅
+0.56%
成交量
354張
產業
上櫃半導體類股
539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

茂達 (6138)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
2024/12/17	4	179.25	1	180.50	178.00	3	2,029	0.15%
2024/12/16	3	180.00	2	182.50	177.00	1	2,046	0.05%
2024/12/13	6	178.75	0	177.50	180.00	6	2,044	0.29%
2024/12/12	4.2	181.26	3	183.17	181.50	1.2	2,022	0.06%
2024/12/11	1.1	180.90	1	181.00	178.50	0.1	2,013	0.00%
2024/12/10	3	180.19	12.5	180.59	182.50	-9.5	2,007	-0.47%
2024/12/09	10.5	177.98	0	0.00	176.00	10.5	1,987	0.53%
2024/12/06	3	182.33	2	184.98	185.00	1	1,957	0.05%
2024/12/05	10	183.30	6	180.75	180.50	4	1,926	0.21%
2024/12/04	2.1	183.98	10.1	183.72	185.50	-8.1	1,884	-0.43%
2024/12/03	1	169.50	0	0.00	169.00	1	1,832	0.05%
2024/12/02	0	0.00	3	167.67	167.00	-3	1,823	-0.16%
2024/11/29	4	163.25	0	0.00	163.50	4	1,818	0.22%
2024/11/28	0	162.00	0.7	161.00	161.00	-0.7	1,809	-0.04%
2024/11/27	1	165.99	0.3	166.50	163.00	0.7	1,801	0.04%
2024/11/26	2	167.00	1	168.50	167.00	1	1,795	0.06%
2024/11/25	3	168.00	1	170.50	167.00	2	1,793	0.11%
2024/11/22	12	168.75	13	168.58	168.50	-1	1,782	-0.06%
2024/11/21	5.2	165.92	3	166.17	168.00	2.2	1,778	0.13%
2024/11/20	2	172.25	2	172.25	172.00	0	1,756	0.00%
2024/11/19	1	170.51	3	172.00	172.00	-2	1,746	-0.11%
2024/11/18	4	169.75	5	170.00	169.00	-1	1,746	-0.06%
2024/11/15	2	176.50	2	174.00	174.00	0	1,735	0.00%
2024/11/14	4	175.25	3	174.50	174.00	1	1,734	0.06%
2024/11/13	1.2	179.49	2	177.25	179.00	-0.8	1,725	-0.05%
2024/11/12	5	172.10	4	174.48	171.50	1	1,706	0.06%
2024/11/11	2	178.75	1	178.50	178.50	1	1,686	0.06%
2024/11/08	1	183.49	2	182.25	180.50	-1	1,675	-0.06%
2024/11/07	2	182.00	1	184.50	183.00	1	1,665	0.06%
2024/11/06	1	183.50	0.2	183.50	183.00	0.8	1,657	0.05%
2024/11/05	3.3	185.76	2	184.25	183.00	1.3	1,663	0.08%
2024/11/04	1.2	186.42	0	0.00	187.00	1.2	1,668	0.07%
2024/11/01	0.1	183.80	1	182.00	184.00	-0.9	1,677	-0.05%
2024/10/30	12.5	194.09	3.2	197.94	187.00	9.3	1,661	0.56%
2024/10/29	3	202.83	0	0.00	203.50	3	1,615	0.19%
2024/10/28	1	203.50	1.2	203.66	203.50	-0.2	1,613	-0.01%
2024/10/24	6.4	207.62	1	204.50	204.50	5.4	1,611	0.33%
2024/10/23	11.1	213.53	2.7	212.45	212.00	8.3	1,589	0.52%
2024/10/22	14.1	217.01	15.2	217.80	213.50	-1.1	1,577	-0.07%
2024/10/21	13.2	212.83	19.3	212.45	214.50	-6.1	1,525	-0.40%
2024/10/18	5.2	202.69	1	202.50	201.50	4.2	1,473	0.28%
2024/10/17	4	207.13	2	206.75	206.00	2	1,459	0.14%
2024/10/16	3.1	208.69	2	210.00	208.50	1.1	1,450	0.07%
2024/10/15	11.1	212.18	17.4	212.12	213.00	-6.3	1,437	-0.44%
2024/10/14	15	210.63	19.1	208.12	205.00	-4.1	1,355	-0.30%
2024/10/11	2	203.75	2	204.50	203.50	0	1,289	0.00%
2024/10/09	8.6	204.16	5	203.70	203.00	3.6	1,283	0.28%
2024/10/08	9.6	202.99	3	205.83	201.00	6.6	1,268	0.52%
2024/10/07	6.5	207.96	10	209.45	211.50	-3.5	1,247	-0.28%
2024/10/04	9	208.06	4.3	209.16	205.50	4.7	1,245	0.38%
2024/10/01	5	208.00	1	203.50	210.50	4	1,219	0.33%
2024/09/30	1	203.50	3	206.50	204.50	-2	1,174	-0.17%
2024/09/27	16.2	203.63	13	204.00	202.00	3.2	1,138	0.29%
2024/09/26	13.6	211.93	11.5	212.89	212.50	2.1	1,079	0.20%
2024/09/25	17.7	207.30	18.2	207.96	206.50	-0.5	997	-0.05%
2024/09/24	9.2	204.45	9	205.44	206.00	0.1	918	0.02%
2024/09/23	6.5	209.07	8.4	208.77	205.00	-1.9	864	-0.22%
2024/09/20	7.6	202.05	20.8	201.62	196.50	-13.3	746	-1.78%
2024/09/19	13.1	187.30	22	187.96	188.00	-9	651	-1.37%
2024/09/18	6.3	181.51	5	184.30	180.00	1.3	616	0.20%
2024/09/16	0	179.50	20	178.70	179.50	-20	601	-3.32%
2024/09/13	1	169.50	1	170.00	170.00	0	599	0.00%
2024/09/12	20	170.25	2	170.75	170.50	18	606	2.97%
2024/09/11	2	167.50	0	0.00	167.50	2	615	0.32%
2024/09/10	1	170.00	1	174.50	170.00	0	655	0.00%
2024/09/09	0	0.00	2	171.75	173.00	-2	665	-0.30%
2024/09/05	1	169.01	0	0.00	169.00	1	688	0.15%
2024/09/04	11.1	172.05	12	173.25	172.00	-1	693	-0.14%
2024/08/30	10	184.00	0	0.00	182.00	10	701	1.43%
2024/08/28	1	184.00	1	184.00	185.00	0	696	0.00%
2024/08/27	0	0.00	6	181.92	183.50	-6	699	-0.86%
2024/08/26	1	184.00	0	0.00	181.00	1	710	0.14%
2024/08/23	3	181.17	4	182.00	181.50	-1	709	-0.14%
2024/08/22	3	180.17	9	177.67	181.50	-6	707	-0.85%
2024/08/21	3	169.67	0	0.00	169.50	3	695	0.43%
2024/08/20	1	171.50	1.1	173.50	171.50	-0.1	703	-0.01%
2024/08/19	2	171.50	2	170.25	170.50	0	747	0.00%
2024/08/16	8	170.44	0.1	171.50	169.50	7.9	783	1.01%
2024/08/15	3.1	168.84	0	169.00	169.00	3.1	785	0.40%
2024/08/14	1	169.50	1.2	170.50	170.00	-0.2	798	-0.02%
2024/08/13	0.2	167.17	1	166.50	167.00	-0.9	820	-0.10%
2024/08/12	3	167.67	2	167.75	167.50	1	845	0.12%
2024/08/09	0.1	166.50	0	0.00	165.00	0.1	912	0.01%
2024/08/08	0	0.00	1	166.00	165.00	-1	909	-0.11%
2024/08/07	2	161.50	3	161.00	163.00	-1	918	-0.11%
2024/08/06	0	0.00	1	151.50	156.50	-1	910	-0.11%
2024/08/05	1.1	151.51	0.1	153.50	151.50	1	905	0.11%
2024/08/02	2	169.25	1.1	170.60	168.00	1	898	0.11%
2024/08/01	2	177.00	1	178.00	177.00	1	908	0.11%
2024/07/31	1	179.00	1	180.00	179.50	0	933	0.00%
2024/07/30	0	181.00	0	0.00	181.50	0	933	0.00%
2024/07/29	1	183.00	2.1	182.29	180.00	-1.1	935	-0.12%
2024/07/26	1.1	180.66	2	181.75	181.00	-0.9	936	-0.10%
2024/07/23	2	186.75	5	187.30	187.00	-3	940	-0.32%
2024/07/22	0	0.00	0.6	185.25	183.50	-0.6	942	-0.06%
2024/07/19	1.1	188.56	5	188.00	188.50	-3.9	939	-0.41%
2024/07/18	3.2	191.68	2	191.75	191.50	1.2	938	0.12%
2024/07/17	1.1	195.99	4	195.50	196.50	-2.9	937	-0.31%
2024/07/16	1	196.00	1	197.00	194.50	0	964	0.00%
2024/07/15	0.1	195.13	3	193.33	194.50	-2.9	999	-0.29%
2024/07/12	1.5	194.76	0	0.00	194.50	1.5	1,013	0.14%
2024/07/11	2.1	195.76	6	195.75	196.00	-3.9	1,017	-0.38%
2024/07/10	2	196.49	3	196.33	194.50	-1	1,027	-0.10%
2024/07/09	3.2	195.44	2	195.00	195.50	1.2	1,030	0.11%
2024/07/08	5.1	203.99	2.2	205.10	200.50	2.8	1,016	0.28%
2024/07/05	1	202.00	2	202.00	203.00	-1	1,002	-0.10%
2024/07/04	1	200.51	0	0.00	200.50	1	1,055	0.10%
2024/07/03	1	201.50	1	202.50	201.00	0	1,074	0.00%
2024/07/02	1	200.50	1	201.50	200.00	0	1,085	0.00%
2024/07/01	10.2	202.48	11.1	199.22	199.00	-0.9	1,088	-0.08%
2024/06/27	1.3	200.65	1	201.50	201.50	0.3	1,122	0.03%
2024/06/26	0	200.50	0.2	201.00	200.50	-0.2	1,124	-0.02%
2024/06/25	12.4	198.52	12	199.58	200.00	0.4	1,119	0.04%
2024/06/24	0	204.50	0	207.50	204.00	0	1,104	0.00%
2024/06/21	0	0.00	0.1	206.00	205.00	-0.1	1,121	-0.01%
2024/06/20	3	206.49	1	206.50	206.50	2	1,122	0.18%
2024/06/19	1	204.06	0	0.00	204.00	1	1,139	0.09%
2024/06/18	0.2	204.43	10	206.00	206.00	-9.8	1,162	-0.85%
2024/06/17	18.2	205.68	7	212.49	204.50	11.2	1,169	0.96%
2024/06/14	11.1	219.34	3	215.50	214.50	8.1	1,149	0.71%
2024/06/13	7	215.07	5.2	215.45	218.50	1.8	1,147	0.16%
2024/06/12	11.2	210.62	12	212.88	211.00	-0.8	1,158	-0.07%
2024/06/11	3	211.00	2	211.50	211.00	1	1,189	0.08%
2024/06/07	0	210.00	0	0.00	210.00	0	1,205	0.00%
2024/06/06	2	208.25	1	211.50	208.50	1	1,223	0.08%
2024/06/05	1	207.50	7	209.00	206.50	-6	1,260	-0.48%
2024/06/04	3	210.00	13.2	209.58	209.00	-10.2	1,300	-0.79%
2024/06/03	10	211.10	1	212.00	212.00	9	1,339	0.67%
2024/05/31	12	213.12	2	213.73	209.50	10	1,362	0.73%
2024/05/30	2.2	217.12	0	218.00	213.00	2.2	1,370	0.16%
2024/05/29	1.2	221.40	4	220.88	220.00	-2.8	1,392	-0.20%
2024/05/28	3	221.50	10.1	221.20	220.50	-7.1	1,435	-0.49%
2024/05/27	7.4	219.43	0	0.00	220.00	7.4	1,572	0.47%
2024/05/24	0.1	219.50	0	0.00	219.50	0.1	1,650	0.00%
2024/05/23	8.4	220.94	5	221.90	220.00	3.3	1,666	0.20%
2024/05/22	10	220.50	9.1	220.83	220.00	0.9	1,638	0.05%
2024/05/21	1	214.45	1	210.52	210.50	0	1,618	0.00%
2024/05/20	1.6	212.67	2	212.50	211.50	-0.5	1,651	-0.03%
2024/05/17	3	219.49	6	218.58	218.00	-3	1,712	-0.17%
2024/05/16	7	215.64	13.3	216.03	215.50	-6.3	1,769	-0.36%
2024/05/15	6	214.99	15.3	213.05	215.50	-9.3	1,814	-0.51%
2024/05/14	2	201.04	0	0.00	201.50	2	1,791	0.11%
2024/05/13	3	200.99	1	199.00	203.50	2	1,814	0.11%
2024/05/10	4	202.01	3	204.67	204.00	1	1,853	0.06%
2024/05/09	6.1	205.58	3	205.00	205.00	3.1	1,858	0.17%
2024/05/08	1.1	205.01	0	0.00	209.50	1.1	1,880	0.06%
2024/05/07	0	208.00	0	0.00	208.50	0	1,889	0.00%
2024/05/06	3	209.34	8.3	209.79	210.00	-5.3	1,888	-0.28%
2024/05/03	0	0.00	1	205.50	204.00	-1	1,900	-0.05%
2024/05/02	5	202.50	0	0.00	204.00	5	1,923	0.26%
2024/04/30	1	203.00	0	0.00	203.00	1	1,934	0.05%
2024/04/29	0	0.00	12.2	204.47	204.50	-12.2	1,958	-0.62%
2024/04/26	1.1	199.05	1	199.00	198.00	0.1	1,981	0.01%
2024/04/25	2.1	198.52	3	199.16	197.50	-0.9	2,003	-0.04%
2024/04/24	1	196.50	3	197.50	197.50	-2	2,016	-0.10%
2024/04/23	2	193.73	0	0.00	193.50	2	2,032	0.10%
2024/04/22	8	192.44	11	194.00	192.00	-3	2,049	-0.15%
2024/04/19	8.2	187.07	10	185.85	188.00	-1.8	2,032	-0.09%
2024/04/18	1.5	197.75	5	199.40	197.00	-3.5	2,025	-0.17%
2024/04/17	4	201.50	3.1	200.45	203.00	0.9	2,064	0.04%
2024/04/16	13.2	196.00	5.5	197.26	195.00	7.8	2,144	0.36%
2024/04/15	3	202.00	5	202.30	201.50	-2	2,227	-0.09%
2024/04/12	1.3	206.30	0	207.00	205.50	1.2	2,248	0.06%
2024/04/11	4	205.01	3	204.33	204.00	1	2,267	0.05%
2024/04/10	12.2	208.38	9.1	209.28	208.00	3.1	2,288	0.14%
2024/04/09	3	202.02	3	203.17	204.50	0	2,264	0.00%
2024/04/08	1	209.42	2	206.75	206.50	-1	2,276	-0.04%
2024/04/03	1	204.00	0	0.00	205.00	1	2,306	0.04%
2024/04/02	1.1	204.61	0	204.00	203.50	1	2,443	0.04%
2024/04/01	1	206.66	19	206.34	210.50	-18	2,495	-0.72%
2024/03/29	3	202.83	1	202.00	202.00	2	2,512	0.08%
2024/03/27	9	202.56	2	202.00	202.00	7	2,711	0.26%
2024/03/26	12	204.50	1	209.50	204.00	11	2,833	0.39%
2024/03/25	11	209.45	0.4	209.00	209.50	10.6	3,020	0.35%
2024/03/22	3	208.84	4.1	209.07	209.00	-1.1	3,065	-0.04%
2024/03/21	3.4	215.32	3.4	217.51	213.00	0	3,070	0.00%
2024/03/20	3	214.33	4	213.25	212.00	-1	3,102	-0.03%
2024/03/19	3.1	214.15	34.1	213.23	211.00	-31	3,171	-0.98%
2024/03/18	5.2	212.70	5.1	212.57	215.50	0.1	3,227	0.00%
2024/03/15	2.1	211.28	23.2	213.79	212.50	-21.1	3,288	-0.64%
2024/03/14	4.2	209.91	6	204.60	210.50	-1.8	3,277	-0.06%
2024/03/13	2.1	199.58	0	0.00	200.00	2.1	3,278	0.06%
2024/03/12	5	206.09	0	204.50	205.00	5	3,304	0.15%
2024/03/11	16.1	205.21	5	204.60	204.00	11.1	3,308	0.33%
2024/03/08	11	213.36	6.1	212.54	209.50	4.9	3,302	0.15%
2024/03/07	6	222.42	3	222.17	219.00	3	3,311	0.09%
2024/03/06	2.1	223.77	0	224.23	223.50	2	3,302	0.06%
2024/03/05	1.2	229.58	0	0.00	227.00	1.2	3,293	0.04%
2024/03/04	27.3	231.53	10	231.00	229.50	17.3	3,319	0.52%
2024/03/01	8.9	229.03	1.2	231.27	228.50	7.7	3,315	0.23%
2024/02/29	21.1	238.77	36.4	237.13	234.50	-15.2	3,327	-0.46%
2024/02/27	27.1	226.90	19	228.68	231.00	8.1	3,258	0.25%
2024/02/26	13.1	218.62	6.2	219.57	218.00	6.9	3,313	0.21%
2024/02/23	4.4	221.92	4	222.13	220.00	0.4	3,389	0.01%
2024/02/22	5	224.90	3.1	224.50	224.00	1.9	3,512	0.05%
2024/02/21	8	226.63	5.2	224.48	223.50	2.8	3,691	0.08%
2024/02/20	8.4	227.20	11	228.73	227.00	-2.6	3,709	-0.07%
2024/02/19	17.2	235.57	11.1	232.50	227.50	6	3,673	0.16%
2024/02/16	14	230.89	9.1	230.34	237.50	4.9	3,750	0.13%
2024/02/15	10	225.85	5.2	226.92	226.00	4.8	3,787	0.13%
2024/02/05	8	221.12	8.1	220.87	220.00	-0.1	3,797	0.00%
2024/02/02	9.1	217.61	21.6	219.38	219.50	-12.5	3,861	-0.32%
2024/02/01	4	210.13	9	210.06	210.50	-5	3,929	-0.13%
2024/01/31	5	209.70	4	209.75	210.00	1	3,989	0.03%
2024/01/30	4	212.13	0	0.00	212.00	4	4,034	0.10%
2024/01/29	10	213.30	1	212.50	214.00	9	4,021	0.22%
2024/01/26	7.2	210.17	1	209.00	209.00	6.2	4,020	0.15%
2024/01/25	3	217.16	6.1	216.95	219.00	-3.1	3,989	-0.08%
2024/01/24	3	211.17	0	0.00	211.50	3	3,961	0.08%
2024/01/23	4.1	217.00	1	214.00	214.50	3.1	3,956	0.08%
2024/01/22	8.1	217.33	4	217.50	217.50	4.1	3,947	0.10%
2024/01/19	1	219.01	14.3	223.90	218.50	-13.3	3,926	-0.34%
2024/01/18	3	220.50	4	217.25	220.00	-1	3,919	-0.03%
2024/01/17	7	221.14	0	0.00	221.00	7	3,923	0.18%
2024/01/16	4	226.99	2.1	227.19	227.50	1.9	3,907	0.05%
2024/01/15	2	224.00	9	225.56	223.00	-7	3,899	-0.18%
2024/01/12	8	224.06	0	223.50	222.00	8	3,906	0.20%
2024/01/11	6	228.83	17.1	228.47	226.50	-11.1	3,889	-0.28%
2024/01/10	21.7	227.85	18	227.47	227.00	3.7	3,877	0.10%
2024/01/09	16.4	222.56	23	223.33	225.00	-6.6	3,860	-0.17%
2024/01/08	5	216.99	5.3	214.37	213.50	-0.3	3,791	-0.01%
2024/01/05	9	212.72	6	211.00	213.50	3	3,830	0.08%
2024/01/04	14.4	210.92	13	210.65	207.00	1.4	3,829	0.04%
2024/01/03	5.1	215.30	9.4	214.51	214.00	-4.3	3,815	-0.11%
2024/01/02	20	222.00	4	221.50	219.00	16	3,814	0.42%
2023/12/29	9	221.45	4	223.13	221.50	5	3,799	0.13%
2023/12/28	48.5	225.26	54.7	225.24	223.50	-6.2	3,759	-0.17%
2023/12/27	9.1	219.09	19	221.18	223.00	-9.9	3,625	-0.27%
2023/12/26	8.1	213.69	13	212.50	212.00	-4.9	3,550	-0.14%
2023/12/25	15.1	213.17	19.1	213.05	211.50	-4	3,522	-0.11%
2023/12/22	14.2	222.17	16	222.19	220.00	-1.8	3,454	-0.05%
2023/12/21	49.2	214.11	34	214.22	218.00	15.2	3,317	0.46%
2023/12/20	61.2	217.45	63.3	216.44	219.50	-2.1	3,192	-0.06%
2023/12/19	17	203.68	14	203.61	205.00	3	2,987	0.10%
2023/12/18	5	199.70	1	199.50	199.00	4	2,947	0.13%
2023/12/15	11.1	205.25	9.1	203.12	204.50	2	2,930	0.07%
2023/12/14	13.2	202.39	23.3	203.44	203.00	-10.1	2,888	-0.35%
2023/12/13	7.7	192.46	4	194.11	195.50	3.6	2,817	0.13%
2023/12/12	20.2	200.10	7	203.12	196.00	13.1	2,748	0.48%
2023/12/11	3	201.84	4	202.40	200.50	-1	2,688	-0.04%
2023/12/08	3	201.67	6	198.75	198.50	-3	2,680	-0.11%
2023/12/07	19.2	202.41	3	199.00	198.00	16.2	2,661	0.61%
2023/12/06	11	201.09	14.3	202.81	203.50	-3.3	2,646	-0.12%
2023/12/05	2.2	196.54	2.3	197.73	201.50	-0.2	2,637	-0.01%
2023/12/04	15.1	202.44	14.2	203.51	202.00	0.9	2,718	0.03%
2023/12/01	8.5	202.26	6	203.17	199.00	2.5	2,719	0.09%
2023/11/30	10	201.00	10	200.00	200.00	0	2,729	0.00%
2023/11/29	21	200.93	23	202.83	204.00	-2	2,725	-0.07%
2023/11/28	12.1	199.75	7	200.29	202.50	5.1	2,707	0.19%
2023/11/27	2	199.50	7.5	199.83	196.00	-5.5	2,689	-0.21%
2023/11/24	7	200.71	22.1	200.59	199.00	-15.1	2,641	-0.57%
2023/11/22	66	209.10	76.4	209.27	210.00	-10.4	2,424	-0.43%
2023/11/21	39	203.18	40.1	206.77	207.00	-1.1	2,325	-0.05%
2023/11/20	34	194.41	33.1	195.40	198.50	0.9	2,186	0.04%
2023/11/17	7	184.64	19	183.50	185.00	-12	1,993	-0.60%
2023/11/16	20.1	179.28	7	179.71	179.50	13.1	1,943	0.67%
2023/11/15	29	182.53	22.2	183.50	183.50	6.8	1,901	0.36%
2023/11/14	20	176.63	33	176.71	178.50	-13	1,749	-0.74%
2023/11/13	24.7	167.43	16.1	170.12	169.00	8.5	1,650	0.52%
2023/11/10	12.7	173.12	11.1	172.09	170.00	1.6	1,607	0.10%
2023/11/09	27.2	169.56	24	170.29	170.50	3.2	1,533	0.21%
2023/11/08	6.2	165.06	13	165.12	164.50	-6.9	1,436	-0.48%
2023/11/07	16	162.03	14.1	162.68	164.50	1.9	1,376	0.14%
2023/11/06	3	157.33	6	157.42	157.00	-3	1,314	-0.23%
2023/11/03	5	156.40	2.1	155.08	155.00	2.9	1,323	0.22%
2023/11/02	8	156.63	4	156.00	156.00	4	1,337	0.30%
2023/11/01	3.4	153.75	1	154.00	154.00	2.4	1,357	0.17%
2023/10/31	0	153.17	1	151.00	151.00	-1	1,363	-0.07%
2023/10/30	1.2	153.28	1	155.46	155.50	0.1	1,375	0.01%
2023/10/27	8	151.81	11.3	149.16	148.50	-3.3	1,375	-0.24%
2023/10/26	1	153.50	0	0.00	152.00	1	1,377	0.08%
2023/10/25	5	158.80	2	159.75	158.00	3	1,389	0.22%
2023/10/24	0	153.00	1	153.00	153.50	-1	1,403	-0.07%
2023/10/23	4	153.62	9	152.83	152.50	-5	1,408	-0.35%
2023/10/20	1.3	156.39	3	155.50	155.50	-1.7	1,409	-0.12%
2023/10/19	10.2	157.50	22	158.07	160.00	-11.8	1,406	-0.84%
2023/10/18	6	160.41	5	160.29	159.00	1	1,396	0.07%
2023/10/17	8.1	159.78	8.1	160.19	161.50	0	1,370	0.00%
2023/10/16	1	156.00	5	157.00	154.50	-4	1,317	-0.30%
2023/10/13	21	159.12	25	159.28	159.50	-4	1,315	-0.31%
2023/10/12	2	156.50	2	157.75	156.00	0	1,262	0.00%
2023/10/11	5	154.80	2	154.50	151.00	3	1,261	0.24%
2023/10/06	8	152.94	8.1	153.37	155.50	-0.1	1,269	0.00%
2023/10/05	0	0.00	1	152.00	152.00	-1	1,272	-0.08%
2023/10/04	1	145.00	1	143.00	146.50	0	1,293	0.00%
2023/10/02	0	0.00	2	146.75	147.00	-2	1,463	-0.14%
2023/09/28	1	142.00	0	0.00	143.50	1	1,649	0.06%
2023/09/27	2	142.25	4	141.50	141.50	-2	1,734	-0.12%
2023/09/26	0.1	142.99	0	0.00	141.00	0.1	1,755	0.01%
2023/09/25	1	145.50	0	0.00	144.50	1	1,774	0.06%
2023/09/22	2	139.75	2	142.50	144.50	0	1,779	0.00%
2023/09/21	7	142.64	1	143.50	142.50	6	1,782	0.34%
2023/09/20	11	146.09	2	145.75	146.00	9	1,785	0.50%
2023/09/19	1	152.50	0	0.00	150.00	1	1,791	0.06%
2023/09/18	1	155.00	1	155.00	152.50	0	1,782	0.00%
2023/09/15	1	156.00	1	154.99	154.50	0	1,774	0.00%
2023/09/14	1	154.50	1	155.47	154.50	0	1,778	0.00%
2023/09/13	1	152.50	2	152.00	152.00	-1	1,785	-0.06%
2023/09/12	5.1	151.49	0	0.00	153.50	5.1	1,821	0.28%
2023/09/11	10	152.40	8	152.69	153.00	2	1,841	0.11%
2023/09/08	4	150.00	3	150.68	151.00	1	1,847	0.05%
2023/09/07	28.2	155.14	34.1	153.02	151.00	-5.9	1,896	-0.31%
2023/09/06	18.2	148.59	13	149.54	149.50	5.1	1,795	0.29%
2023/09/05	19	146.34	30	145.17	146.50	-11	1,750	-0.63%
2023/09/04	15.2	139.32	2	139.75	140.50	13.2	1,721	0.76%
2023/09/01	13	139.62	23	139.13	139.50	-10	1,719	-0.58%
2023/08/31	5	136.50	2	136.25	136.00	3	1,714	0.17%
2023/08/30	8	133.50	5	132.21	132.00	3	1,707	0.17%
2023/08/29	0.1	130.00	0	0.00	132.50	0.1	1,701	0.00%
2023/08/28	1	130.50	0	0.00	129.00	1	1,704	0.06%
2023/08/25	1	128.52	3	129.00	128.50	-2	1,713	-0.12%
2023/08/24	4	128.00	2	129.00	127.50	2	1,742	0.11%
2023/08/23	4	126.00	6	126.33	126.50	-2	1,765	-0.11%
2023/08/22	4	126.25	2	124.50	124.50	2	1,773	0.11%
2023/08/21	3	126.50	3	127.17	126.50	0	1,770	0.00%
2023/08/18	6	129.58	5	127.50	127.00	1	1,770	0.06%
2023/08/17	5	128.90	5	128.40	130.00	0	1,775	0.00%
2023/08/16	3	123.83	3.3	125.30	126.00	-0.3	1,769	-0.02%
2023/08/15	1.1	128.50	3	126.50	125.00	-2	1,766	-0.11%
2023/08/14	2	125.25	3	127.00	126.00	-1	1,761	-0.06%
2023/08/11	3	132.00	0	0.00	130.50	3	1,752	0.17%
2023/08/10	2	132.00	5.3	130.06	129.50	-3.3	1,757	-0.19%
2023/08/09	3	134.50	2	133.50	133.50	1	1,781	0.06%
2023/08/08	3	137.00	5.1	135.08	136.00	-2.1	1,795	-0.12%
2023/08/07	3	136.16	2.2	136.41	134.50	0.9	1,834	0.05%
2023/08/04	2	139.00	1	138.50	139.00	1	1,825	0.05%
2023/08/02	5	142.00	4	140.25	140.50	1	1,839	0.06%
2023/08/01	3	147.33	3	147.67	146.00	0	1,839	0.00%
2023/07/31	2	147.99	51	147.86	146.00	-49	1,836	-2.67%
2023/07/28	7.1	148.24	6	149.08	149.50	1.1	1,831	0.06%
2023/07/27	6.1	154.60	13	155.46	156.50	-6.9	1,825	-0.38%
2023/07/26	2	152.50	10	152.90	152.00	-8	1,808	-0.44%
2023/07/25	0	0.00	2	153.75	153.50	-2	1,839	-0.11%
2023/07/24	2	151.75	1	151.00	152.00	1	1,874	0.05%
2023/07/21	1	153.00	2	153.50	154.00	-1	1,921	-0.05%
2023/07/20	5	155.60	10	155.70	155.50	-5	2,002	-0.25%
2023/07/19	3.1	153.21	5	156.20	154.00	-1.9	2,006	-0.09%
2023/07/18	7.2	153.13	5	153.50	153.00	2.2	2,018	0.11%
2023/07/17	14	155.79	3.1	156.99	156.00	11	2,034	0.54%
2023/07/14	3	156.33	8.1	156.14	156.50	-5.1	2,085	-0.24%
2023/07/13	7.5	153.50	3	152.67	153.00	4.5	2,147	0.21%
2023/07/12	8.2	152.62	4	152.50	150.50	4.2	2,203	0.19%
2023/07/11	6	150.75	3	151.33	151.50	3	2,197	0.14%
2023/07/10	12	151.38	8.3	151.02	149.50	3.7	2,195	0.17%
2023/07/07	25.2	165.47	14	161.71	161.00	11.2	2,170	0.51%
2023/07/06	32.1	179.75	25.7	177.41	171.50	6.4	2,169	0.29%
2023/07/05	4	169.01	7	173.15	174.50	-3	2,139	-0.14%
2023/07/04	1	157.49	1	158.50	159.00	0	2,075	0.00%
2023/07/03	16.2	159.09	1.1	159.01	158.00	15.1	2,077	0.73%
2023/06/30	35	158.79	1	159.50	159.50	34	2,123	1.60%
2023/06/29	1	160.00	1.1	161.99	159.50	-0.1	2,217	0.00%
2023/06/28	2.1	161.98	5	161.50	159.00	-2.9	2,320	-0.13%
2023/06/27	5.5	164.91	6.1	165.21	162.00	-0.6	2,514	-0.02%
2023/06/26	2	167.25	2	165.75	167.50	0	2,584	0.00%
2023/06/21	2	164.51	2	164.76	166.00	0	2,614	0.00%
2023/06/20	3	167.67	5	168.60	166.00	-2	2,669	-0.07%
2023/06/19	14.1	166.39	11	169.00	167.00	3.1	2,786	0.11%
2023/06/16	14.1	169.64	10	168.90	168.00	4.1	2,777	0.15%
2023/06/15	5.1	169.94	6	170.42	172.50	-0.9	2,756	-0.03%
2023/06/14	7.3	169.65	7.2	168.39	166.00	0.1	2,730	0.00%
2023/06/13	56.1	171.22	61	171.23	171.00	-4.9	2,705	-0.18%
2023/06/12	4	163.50	2	163.75	162.50	2	2,650	0.08%
2023/06/09	2	160.25	1.2	160.00	161.50	0.8	2,652	0.03%
2023/06/08	2	160.23	2	157.00	157.50	0	2,658	0.00%
2023/06/07	3	161.50	3	161.33	161.50	0	2,676	0.00%
2023/06/06	4	159.50	2	161.50	158.00	2	2,679	0.07%
2023/06/05	3.1	162.81	3	163.00	163.50	0.1	2,675	0.00%
2023/06/02	4.5	163.47	0	0.00	162.50	4.5	2,678	0.17%
2023/06/01	3	163.50	10	163.30	163.50	-7	2,693	-0.26%
2023/05/31	3	163.83	3	164.50	163.00	0	2,717	0.00%
2023/05/30	12.5	163.09	10	163.85	161.00	2.5	2,713	0.09%
2023/05/29	7	162.57	8	161.82	165.00	-1	2,693	-0.04%
2023/05/26	5.1	156.21	5	156.20	155.50	0.1	2,702	0.00%
2023/05/25	0	0.00	2	154.50	154.50	-2	2,734	-0.07%
2023/05/24	5.1	153.50	1	153.00	153.50	4.1	2,775	0.15%
2023/05/23	1	154.00	2	153.00	153.50	-1	2,802	-0.04%
2023/05/22	4	151.63	2	151.50	151.50	2	2,814	0.07%
2023/05/19	0	150.20	30	149.83	149.00	-30	2,830	-1.06%
2023/05/18	1	148.01	5.2	149.69	148.00	-4.1	2,849	-0.15%
2023/05/17	2	146.50	2	147.50	147.00	0	2,865	0.00%
2023/05/16	8	146.31	4	146.38	146.50	4	2,876	0.14%
2023/05/15	15.3	145.64	19	143.82	144.00	-3.8	2,888	-0.13%
2023/05/12	7.1	147.54	8.1	150.92	150.00	-1	2,907	-0.03%
2023/05/11	30	155.25	29	153.27	148.50	1	3,066	0.03%
2023/05/10	9	163.44	8	164.55	161.00	1	3,147	0.03%
2023/05/09	15.1	167.24	12	167.04	166.00	3.1	3,169	0.10%
2023/05/08	6.1	173.66	7.3	173.73	172.00	-1.2	3,179	-0.04%
2023/05/05	2	170.25	6	170.08	170.50	-4	3,267	-0.12%
2023/05/04	7.3	168.29	3	169.00	166.00	4.3	3,309	0.13%
2023/05/03	13	170.19	10	168.80	167.50	3	3,323	0.09%
2023/05/02	26	171.40	13	172.27	171.00	13	3,330	0.39%
2023/04/28	18	172.14	8	172.50	169.50	10	3,364	0.30%
2023/04/27	14.4	169.46	14	170.29	169.50	0.4	3,330	0.01%
2023/04/26	35.4	163.28	35.1	162.75	168.50	0.2	3,288	0.01%
2023/04/25	54	170.47	40.9	170.45	166.50	13.1	3,249	0.40%
2023/04/24	6	166.33	7	166.07	167.50	-1	3,194	-0.03%
2023/04/21	14.1	165.27	10.5	165.32	161.50	3.6	3,204	0.11%
2023/04/20	9	171.61	8.2	170.60	168.00	0.8	3,194	0.03%
2023/04/19	23	176.70	25.7	178.39	176.00	-2.7	3,201	-0.08%
2023/04/18	19.8	176.39	18	176.19	174.00	1.8	3,144	0.06%
2023/04/17	32.2	172.86	28	173.11	173.00	4.2	3,063	0.14%
2023/04/14	8	165.75	27.1	166.01	165.00	-19.1	2,980	-0.64%
2023/04/13	22	165.18	28	164.16	164.00	-6	2,956	-0.20%
2023/04/12	17.1	168.03	25.2	169.00	169.50	-8.1	2,922	-0.28%
2023/04/11	26	167.85	48	167.40	167.00	-22	2,858	-0.77%
2023/04/10	62.2	167.69	55.1	166.09	166.50	7.1	2,788	0.26%
2023/04/07	5	155.30	15	156.50	156.00	-10	2,648	-0.38%
2023/04/06	41	154.32	5.5	153.94	153.00	35.5	2,630	1.35%
2023/03/31	11.4	156.56	9.5	156.47	157.00	1.9	2,614	0.07%
2023/03/30	27.2	164.86	24.1	162.85	161.50	3.1	2,550	0.12%
2023/03/29	20.1	159.52	22.5	159.79	160.50	-2.4	2,458	-0.10%
2023/03/28	30	160.62	31	160.35	157.00	-1	2,372	-0.04%
2023/03/27	13.3	155.55	20	153.88	155.50	-6.7	2,194	-0.31%
2023/03/24	11	151.95	13.1	152.54	151.50	-2.1	2,119	-0.10%
2023/03/23	13.1	152.34	11	152.82	153.00	2.1	2,104	0.10%
2023/03/22	13.1	152.86	9	151.89	154.50	4.1	2,052	0.20%
2023/03/21	3	145.50	0	0.00	145.00	3	1,935	0.16%
2023/03/20	1	142.00	3	143.00	146.50	-2	1,934	-0.10%
2023/03/17	8	141.00	9	141.11	141.00	-1	1,936	-0.05%
2023/03/16	1	139.00	1	140.00	140.00	0	1,942	0.00%
2023/03/15	1	140.00	0	0.00	139.00	1	1,960	0.05%
2023/03/14	1	137.50	2	138.50	138.50	-1	1,994	-0.05%
2023/03/13	3	140.00	18	138.31	142.00	-15	2,043	-0.73%
2023/03/10	15	140.73	54	143.94	141.50	-39	2,141	-1.82%
2023/03/09	16.1	149.77	0	0.00	147.00	16.1	2,245	0.72%
2023/03/08	11.1	148.08	2	148.49	149.00	9.1	2,342	0.39%
2023/03/07	6	149.17	6	149.92	148.50	0	2,351	0.00%
2023/03/06	10	149.90	3	149.83	150.50	7	2,351	0.30%
2023/03/03	12	148.38	3	148.33	148.00	9	2,388	0.38%
2023/03/02	4	146.50	0	0.00	145.00	4	2,417	0.17%
2023/03/01	2	144.25	3	145.83	146.00	-1	2,413	-0.04%
2023/02/24	28.2	145.65	6	145.33	145.00	22.2	2,408	0.92%
2023/02/23	6	148.66	45	148.01	149.50	-39	2,381	-1.64%
2023/02/22	31	143.73	4	143.63	143.50	27	2,362	1.14%
2023/02/21	5	149.60	5	149.90	149.50	0	2,346	0.00%
2023/02/20	8	147.94	3	147.83	150.00	5	2,338	0.22%
2023/02/17	15	149.43	3	149.50	148.50	12	2,353	0.51%
2023/02/16	12.1	151.67	4	152.00	151.00	8.1	2,356	0.34%
2023/02/15	5	148.80	5	148.40	148.50	0	2,359	0.00%
2023/02/14	4	153.75	2	151.50	151.50	2	2,339	0.09%
2023/02/13	9	152.33	3	151.50	150.50	6	2,347	0.26%
2023/02/10	13	156.23	13.6	155.23	155.50	-0.6	2,348	-0.03%
2023/02/09	56.1	163.58	56	162.29	160.50	0.1	2,312	0.00%
2023/02/08	32.2	153.32	44.1	156.35	162.00	-11.9	2,136	-0.56%
2023/02/07	9	145.39	9	145.44	147.50	0	1,999	0.00%
2023/02/06	7	142.93	2	143.50	142.00	5	1,974	0.25%
2023/02/03	42	147.55	43.5	147.30	147.00	-1.5	1,946	-0.08%
2023/02/02	7.2	141.71	10	141.75	141.50	-2.8	1,838	-0.15%
2023/02/01	5	137.00	6.1	137.65	138.00	-1.1	1,795	-0.06%
2023/01/31	10	135.70	10	135.95	136.50	0	1,789	0.00%
2023/01/30	9.2	134.26	12	132.71	134.00	-2.8	1,773	-0.16%
2023/01/17	7	126.43	4	127.00	126.50	3	1,731	0.17%
2023/01/16	1	126.00	1	125.00	126.50	0	1,743	0.00%
2023/01/13	5	126.60	7.4	125.55	124.50	-2.4	1,746	-0.14%
2023/01/12	5.2	130.18	2	127.75	126.50	3.2	1,733	0.18%
2023/01/11	10.1	129.75	8	129.38	128.00	2.1	1,710	0.12%
2023/01/10	0.1	127.00	4.2	127.74	126.50	-4.1	1,696	-0.24%
2023/01/09	17.1	125.67	19	125.47	127.50	-1.9	1,693	-0.11%
2023/01/06	2	114.25	3	117.50	119.00	-1	1,664	-0.06%
2023/01/05	6.3	117.65	5	117.10	116.50	1.3	1,671	0.08%
2023/01/04	1	117.00	1	118.50	116.50	0	1,679	0.00%
2023/01/03	0	115.00	0.1	118.00	117.00	-0.1	1,696	-0.01%
2022/12/30	0	115.00	0	0.00	115.00	0	1,727	0.00%
2022/12/29	3	113.33	3	113.67	115.00	0	1,760	0.00%
2022/12/28	1	115.00	0	0.00	115.00	1	1,816	0.06%
2022/12/27	7	119.21	8	119.19	118.50	-1	1,844	-0.05%
2022/12/26	3	115.33	2	114.75	114.50	1	1,843	0.05%
2022/12/23	0	0.00	2	116.50	117.50	-2	1,852	-0.11%
2022/12/22	1	117.50	0.1	118.50	118.00	0.9	1,853	0.05%
2022/12/21	4	118.50	3	117.33	117.00	1	1,867	0.05%
2022/12/20	3	120.50	3	118.33	118.00	0	1,879	0.00%
2022/12/19	6	124.17	4	126.38	123.50	2	1,878	0.11%
2022/12/16	2	131.25	3	130.33	130.50	-1	1,863	-0.05%
2022/12/15	3	136.50	1	136.00	135.50	2	1,861	0.11%
2022/12/14	5	132.60	5	131.30	134.00	0	1,847	0.00%
2022/12/13	1	130.50	1	130.00	130.00	0	1,883	0.00%
2022/12/12	0.1	128.95	1.1	131.52	132.50	-0.9	1,879	-0.05%
2022/12/09	5	133.00	7.1	132.34	131.00	-2.1	1,873	-0.11%
2022/12/08	3.1	134.00	3	134.67	133.50	0.1	1,853	0.01%
2022/12/07	8	134.87	7	135.36	133.50	1	1,846	0.06%
2022/12/06	10	142.05	8.6	140.72	139.50	1.4	1,824	0.08%
2022/12/05	22	145.61	21.1	146.35	145.50	0.9	1,787	0.05%
2022/12/02	13.1	144.31	10.1	143.77	147.00	3	1,737	0.17%
2022/12/01	29.5	138.64	24	139.02	139.50	5.5	1,672	0.33%
2022/11/30	49	129.63	65	131.13	131.00	-16	1,551	-1.03%
2022/11/29	4	123.13	2	123.50	122.50	2	1,453	0.14%
2022/11/28	1	126.00	0	0.00	126.50	1	1,445	0.07%
2022/11/25	18	126.36	32	126.92	125.00	-14	1,449	-0.97%
2022/11/24	27	127.39	16.1	123.47	128.50	10.9	1,400	0.78%
2022/11/23	1	117.00	1	118.00	117.00	0	1,342	0.00%
2022/11/22	1	116.50	0	0.00	116.00	1	1,351	0.07%
2022/11/21	4.1	116.89	0	0.00	116.00	4.1	1,371	0.30%
2022/11/18	13.1	120.61	8	122.25	118.50	5.1	1,381	0.37%
2022/11/17	12	122.46	9.1	121.17	124.00	2.9	1,374	0.21%
2022/11/16	15.4	119.28	15	119.30	120.50	0.4	1,376	0.03%
2022/11/15	14	120.14	16	118.88	119.50	-2	1,411	-0.14%
2022/11/14	7	115.21	13	116.58	117.50	-6	1,441	-0.42%
2022/11/11	6	118.42	5.3	117.88	116.00	0.7	1,454	0.05%
2022/11/10	2.1	114.49	1	115.50	116.50	1.1	1,447	0.07%
2022/11/09	7	115.29	15	114.33	115.50	-8	1,479	-0.54%
2022/11/08	8.1	114.31	9	113.28	110.00	-1	1,509	-0.06%
2022/11/07	15	110.93	15	111.33	111.50	0	1,660	0.00%
2022/11/04	7	110.21	4	110.50	111.00	3	1,673	0.18%
2022/11/03	0.2	111.77	0	0.00	112.00	0.2	1,667	0.01%
2022/11/02	3	111.00	3	107.00	109.00	0	1,666	0.00%
2022/11/01	0	0.00	1	106.50	106.50	-1	1,656	-0.06%
2022/10/28	1	105.01	1	103.50	102.00	0	1,662	0.00%
2022/10/27	9	107.00	10	107.50	107.50	-1	1,658	-0.06%
2022/10/26	3	103.01	4	104.00	103.50	-1	1,651	-0.06%
2022/10/25	4	105.25	3	106.50	102.00	1	1,642	0.06%
2022/10/24	3.1	107.19	4	107.75	105.00	-0.9	1,639	-0.05%
2022/10/21	3	107.83	2	109.00	104.00	1	1,645	0.06%
2022/10/20	7	108.21	5	107.60	108.50	2	1,649	0.12%
2022/10/19	2	109.25	3	110.17	107.00	-1	1,665	-0.06%
2022/10/18	6	108.92	5	109.50	108.00	1	1,664	0.06%
2022/10/17	22	104.41	19	104.47	108.00	3	1,678	0.18%
2022/10/14	8	108.06	5	108.70	108.00	3	1,702	0.18%
2022/10/13	8	103.62	13	103.96	100.50	-5	1,706	-0.29%
2022/10/12	2	105.00	2	104.25	105.00	0	1,696	0.00%
2022/10/11	2	106.75	6	104.67	103.00	-4	1,695	-0.24%
2022/10/07	5	113.70	5	114.40	112.50	0	1,687	0.00%
2022/10/06	19	119.03	14	119.25	118.50	5	1,670	0.30%
2022/10/05	21	123.90	23	123.70	123.00	-2	1,644	-0.12%
2022/10/04	6	122.92	3.2	122.03	126.50	2.8	1,597	0.18%
2022/10/03	6	111.17	4	113.50	115.50	2	1,567	0.13%
2022/09/30	3	105.00	2	105.50	110.50	1	1,569	0.06%
2022/09/29	0	0.00	2	105.00	104.50	-2	1,586	-0.13%
2022/09/28	2	111.75	4.5	107.39	103.00	-2.5	1,603	-0.16%
2022/09/27	7	109.50	6	110.17	112.00	1	1,603	0.06%
2022/09/26	1	115.00	8	113.81	112.00	-7	1,600	-0.44%
2022/09/23	4.1	120.30	4	119.88	119.00	0.1	1,610	0.01%
2022/09/22	10.1	120.43	8	120.44	121.50	2.1	1,625	0.13%
2022/09/21	2	120.00	3	119.33	118.50	-1	1,626	-0.06%
2022/09/20	11	121.28	11	120.86	119.50	0	1,642	0.00%
2022/09/12	3	122.17	0.1	123.00	120.00	2.9	1,691	0.17%
2022/09/08	3	120.17	0.3	119.87	121.00	2.7	1,729	0.16%
2022/09/07	4	118.75	8	117.38	122.50	-4	1,760	-0.23%
2022/09/06	1	126.50	1	130.50	126.50	0	1,743	0.00%
2022/09/05	2	130.25	1	129.50	129.00	1	1,759	0.06%
2022/09/02	4	133.75	1	133.50	133.00	3	1,763	0.17%
2022/09/01	3	136.00	1	137.00	135.00	2	1,763	0.11%
2022/08/31	12	139.54	4	140.98	141.00	8	1,756	0.45%
2022/08/29	1	138.50	0	0.00	138.00	1	1,813	0.06%
2022/08/26	3	145.83	4	144.50	143.50	-1	1,860	-0.05%
2022/08/25	2	143.50	2	142.50	142.00	0	1,880	0.00%
2022/08/24	2	143.00	4	144.00	141.00	-2	1,877	-0.11%
2022/08/23	6.2	142.87	15	143.07	143.00	-8.8	1,874	-0.47%
2022/08/22	7.2	149.58	6	150.67	147.00	1.2	1,865	0.06%
2022/08/19	20.1	147.60	21	147.50	147.00	-0.9	1,821	-0.05%
2022/08/18	15	141.50	18	140.97	141.50	-3	1,767	-0.17%
2022/08/17	7	139.57	6	139.50	139.50	1	1,739	0.06%
2022/08/16	8	139.00	9	139.61	137.00	-1	1,733	-0.06%
2022/08/15	9	139.73	21.1	140.71	141.00	-12	1,721	-0.70%
2022/08/12	54.1	137.37	41	138.87	138.50	13.1	1,691	0.77%
2022/08/11	12	129.75	13	131.00	132.00	-1	1,532	-0.06%
2022/08/10	0	120.50	0	0.00	120.00	0	1,533	0.00%
2022/08/05	3	121.33	1	121.50	121.00	2	1,601	0.12%
2022/08/04	3	117.00	3	116.17	118.50	0	1,668	0.00%
2022/08/03	0	0.00	12	119.00	119.50	-12	1,678	-0.71%
2022/08/01	0	0.00	2	125.75	125.50	-2	1,733	-0.12%
2022/07/28	0	128.50	3	129.33	124.00	-3	1,774	-0.17%
2022/07/27	6	135.41	1	135.50	136.50	5	1,774	0.28%
2022/07/26	0	136.00	0	0.00	134.00	0	1,777	0.00%
2022/07/25	2	143.25	1	143.00	142.50	1	1,788	0.06%
2022/07/22	3	150.50	5	148.10	147.00	-2	1,824	-0.11%
2022/07/21	15	148.93	5	145.10	150.00	10	1,854	0.54%
2022/07/20	40	142.80	18	142.58	142.00	22	1,841	1.19%
2022/07/19	1	140.00	1	140.00	137.00	0	1,858	0.00%
2022/07/18	5	140.80	4	141.38	140.00	1	1,870	0.05%
2022/07/15	3	139.17	3	140.67	139.50	0	1,873	0.00%
2022/07/14	3	137.83	3	136.50	139.00	0	1,875	0.00%
2022/07/13	2	133.25	1	135.00	133.00	1	1,875	0.05%
2022/07/12	3	130.67	2	130.25	129.50	1	1,887	0.05%
2022/07/08	2.1	137.54	5	136.60	137.50	-3	1,935	-0.15%
2022/07/07	7	132.43	4	131.00	133.50	3	1,972	0.15%
2022/07/06	4	132.88	4	135.63	129.50	0	1,989	0.00%
2022/07/05	5	137.20	5	135.70	138.00	0	2,021	0.00%
2022/07/04	4	137.75	2	138.25	136.50	2	2,102	0.10%
2022/07/01	11	139.86	12	140.50	139.00	-1	2,156	-0.05%
2022/06/30	1	143.50	49	144.38	142.50	-48	2,244	-2.14%
2022/06/29	1	152.00	1	151.00	150.50	0	2,431	0.00%
2022/06/28	20	157.00	20.2	152.96	152.50	-0.2	2,708	-0.01%
2022/06/27	24.2	160.72	12	161.00	161.00	12.2	2,806	0.43%
2022/06/24	4	158.25	1	158.00	156.50	3	2,810	0.11%
2022/06/23	15	154.43	6	154.08	154.00	9	2,808	0.32%
2022/06/22	12.1	157.43	41	155.57	153.50	-28.9	2,810	-1.03%
2022/06/21	13	162.42	9	163.72	164.50	4	2,805	0.14%
2022/06/20	7	162.79	10	163.15	160.00	-3	2,816	-0.11%
2022/06/17	14	168.29	9	169.22	168.00	5	2,807	0.18%
2022/06/16	15	180.47	45	179.12	171.50	-30	2,803	-1.07%
2022/06/15	10	188.51	16	188.09	184.00	-6	2,817	-0.21%
2022/06/14	16	191.28	19	192.45	191.50	-3	2,835	-0.11%
2022/06/13	4	193.13	3	193.67	194.00	1	2,846	0.04%
2022/06/10	2	201.00	1.2	203.63	201.00	0.9	2,885	0.03%
2022/06/09	7.2	205.42	2	204.75	208.00	5.2	2,884	0.18%
2022/06/08	27	208.67	23	206.09	205.50	4	2,899	0.14%
2022/06/07	47	212.59	33	209.23	209.00	14	2,903	0.48%
2022/06/06	33	213.41	28	207.18	207.00	5	2,876	0.17%
2022/06/02	22	215.14	35	216.54	216.00	-13	2,877	-0.45%
2022/06/01	7	214.14	6	211.33	210.00	1	2,871	0.03%
2022/05/31	4	211.99	1	210.50	212.00	3	2,876	0.10%
2022/05/30	12	209.04	2.5	206.46	209.50	9.5	2,895	0.33%
2022/05/27	7	200.00	17	200.21	199.50	-10	2,902	-0.34%
2022/05/26	14	200.07	5	196.30	194.50	9	2,914	0.31%
2022/05/25	17	200.18	6	200.50	200.50	11	2,930	0.38%
2022/05/24	5	204.50	11	200.50	198.00	-6	2,957	-0.20%
2022/05/23	3.5	210.97	12	208.96	206.00	-8.5	2,961	-0.29%
2022/05/20	19	211.87	10	212.20	212.00	9	2,989	0.30%
2022/05/19	5	211.50	8	209.50	209.50	-3	3,041	-0.10%
2022/05/18	10	213.70	25	211.56	209.50	-15	3,065	-0.49%
2022/05/17	4	206.75	5	206.30	211.00	-1	3,130	-0.03%
2022/05/16	6	207.58	5	209.70	202.50	1	3,251	0.03%
2022/05/13	6	206.25	5	206.40	206.00	1	3,323	0.03%
2022/05/12	81	206.63	78	207.78	201.00	3	3,371	0.09%
2022/05/11	9	200.33	8	199.75	197.50	1	3,464	0.03%
2022/05/10	70	199.51	64	198.84	204.00	6	3,521	0.17%
2022/05/09	22	201.64	6	198.92	202.50	16	3,584	0.45%
2022/05/06	15	200.13	22	197.86	200.50	-7	3,636	-0.19%
2022/05/05	21	205.29	3	205.33	207.00	18	3,659	0.49%
2022/05/04	6	200.92	1	200.50	200.00	5	3,724	0.13%
2022/05/03	5	194.40	8	194.31	196.50	-3	3,788	-0.08%
2022/04/29	6	191.92	6	192.83	190.00	0	3,833	0.00%
2022/04/28	5	185.50	4	185.50	183.50	1	3,841	0.03%
2022/04/27	4	186.00	4	188.00	187.00	0	3,860	0.00%
2022/04/26	5	197.40	6	198.50	196.00	-1	3,831	-0.03%
2022/04/25	3	200.00	14	201.04	197.00	-11	3,885	-0.28%
2022/04/22	0	0.00	6.1	210.01	213.00	-6.1	3,934	-0.15%
2022/04/21	3	215.83	17	213.12	217.00	-14	4,014	-0.35%
2022/04/20	3	218.33	3	216.68	216.50	0	4,048	0.00%
2022/04/19	11	222.50	1	216.04	216.00	10	4,080	0.24%
2022/04/18	4	222.75	13	217.73	216.50	-9	4,115	-0.22%
2022/04/15	12	219.21	9	219.06	228.00	3	4,165	0.07%
2022/04/14	25.1	226.36	5.1	223.94	222.00	20	4,211	0.47%
2022/04/13	15.1	224.40	4	224.25	224.50	11.1	4,303	0.26%
2022/04/12	5	226.70	5.1	228.29	228.00	-0.1	4,323	0.00%
2022/04/11	13.1	225.00	20.1	223.26	221.50	-7	4,344	-0.16%
2022/04/08	13	236.54	16.2	235.41	234.00	-3.1	4,365	-0.07%
2022/04/07	10.1	242.69	14	238.36	233.50	-3.9	4,383	-0.09%
2022/04/06	57.1	255.95	26	251.79	249.00	31.1	4,481	0.69%
2022/04/01	76.2	259.99	91.1	257.64	263.50	-14.9	4,683	-0.32%
2022/03/31	72.1	252.59	94.9	253.51	256.50	-22.9	4,641	-0.49%
2022/03/30	55.1	238.60	38	240.71	241.50	17.1	4,452	0.38%
2022/03/29	15.1	229.70	4	231.50	232.00	11.1	4,462	0.25%
2022/03/28	3.1	221.86	14	223.00	228.00	-11	4,624	-0.24%
2022/03/25	17.1	230.24	22.2	226.02	227.50	-5.1	4,659	-0.11%
2022/03/24	18.5	230.47	21	229.02	229.50	-2.5	4,703	-0.05%
2022/03/23	28	230.61	3	229.00	230.00	25	4,800	0.52%
2022/03/22	4	226.13	12	223.92	227.50	-8	4,979	-0.16%
2022/03/21	12	227.96	3	229.83	228.00	9	5,076	0.18%
2022/03/18	7	223.00	0	0.00	225.50	7	5,096	0.14%
2022/03/17	25	214.02	42.1	219.20	218.50	-17.1	5,070	-0.34%
2022/03/16	18	203.31	17	206.00	205.50	1	5,097	0.02%
2022/03/15	4	200.97	21	196.81	197.00	-17	5,125	-0.33%
2022/03/11	12	213.66	11	210.82	215.00	1	5,316	0.02%
2022/03/10	1	220.50	12	219.75	220.50	-11	5,391	-0.20%
2022/03/09	2	211.50	3	211.67	211.50	-1	5,484	-0.02%
2022/03/08	16	210.97	7.1	213.93	208.00	8.9	5,555	0.16%
2022/03/07	2	220.17	7.1	221.34	215.00	-5.1	5,678	-0.09%
2022/03/04	0	0.00	8	230.94	230.50	-8	5,852	-0.14%
2022/03/03	18	232.97	12	231.71	230.50	6	6,052	0.10%
2022/03/02	2	230.50	2.1	230.24	230.50	-0.1	6,434	0.00%
2022/03/01	2	226.25	3	227.17	226.00	-1	6,642	-0.02%
2022/02/25	18	224.69	16	224.19	222.50	2	6,789	0.03%
2022/02/24	10.1	220.90	9	221.00	219.00	1.1	6,826	0.02%
2022/02/23	9	226.22	9	226.11	226.00	0	6,857	0.00%
2022/02/22	8.1	224.37	9.1	222.46	222.00	-1.1	6,978	-0.02%
2022/02/21	18	232.91	20	229.93	229.00	-2	7,143	-0.03%
2022/02/18	12	236.79	10	235.15	239.00	2	7,322	0.03%
2022/02/17	41.3	246.21	40	241.04	238.50	1.2	7,430	0.02%
2022/02/16	34	248.99	27	249.70	249.50	7	7,569	0.09%
2022/02/15	34	242.07	45	242.71	242.00	-11	7,589	-0.15%
2022/02/14	37	237.86	26.1	236.25	234.00	10.9	7,515	0.15%
2022/02/11	79	243.51	71	244.47	246.00	8	7,505	0.11%
2022/02/10	19	230.16	15	230.70	230.50	4	7,359	0.05%
2022/02/09	39.1	227.29	46	228.25	228.50	-6.9	7,299	-0.09%
2022/02/08	18	232.08	17	233.59	231.50	1	7,210	0.01%
2022/02/07	19	239.32	12	236.42	244.50	7	7,154	0.10%
2022/01/26	36	238.51	21	236.76	232.50	15	7,140	0.21%
2022/01/25	11	247.64	19	249.32	248.00	-8	7,173	-0.11%
2022/01/24	27	242.83	18	242.89	245.00	9	7,174	0.13%
2022/01/21	10	245.50	32	246.02	246.50	-22	7,184	-0.31%
2022/01/20	22	248.52	13	250.19	248.00	9	7,168	0.13%
2022/01/19	7	243.21	8	242.94	245.00	-1	7,146	-0.01%
2022/01/18	25	245.34	31.3	245.37	245.50	-6.3	7,196	-0.09%
2022/01/17	19	239.79	12.1	238.81	243.50	7	7,187	0.10%
2022/01/14	36	227.22	35	227.07	232.00	1	7,196	0.01%
2022/01/13	7	224.15	1	221.00	221.00	6	7,290	0.08%
2022/01/12	9	228.28	7	229.07	229.50	2	7,377	0.03%
2022/01/11	10.1	231.39	13	230.08	228.00	-2.9	7,437	-0.04%
2022/01/10	14.1	236.78	12.1	237.09	238.00	2.1	7,413	0.03%
2022/01/07	22	240.93	20	240.10	237.00	2	7,381	0.03%
2022/01/06	15.1	246.68	19	245.29	241.00	-3.9	7,317	-0.05%
2022/01/05	6.2	254.72	10	256.50	253.50	-3.8	7,230	-0.05%
2022/01/04	3	264.52	3	266.50	263.50	0	7,196	0.00%
2022/01/03	11	278.54	19.9	277.09	272.50	-8.9	7,341	-0.12%
2021/12/30	21	277.71	27.1	278.36	278.50	-6.1	7,310	-0.08%
2021/12/29	50.3	280.37	35	280.11	285.00	15.3	7,225	0.21%
2021/12/28	64.1	276.46	54	276.71	278.50	10	7,083	0.14%
2021/12/27	21	264.43	25	265.32	267.50	-4	6,790	-0.06%
2021/12/24	17.1	262.32	11	261.55	254.50	6.1	6,658	0.09%
2021/12/23	18	265.06	16	267.44	262.00	2	6,584	0.03%
2021/12/22	39	269.45	54.1	268.35	258.00	-15.1	6,494	-0.23%
2021/12/21	17	256.82	16	256.50	257.50	1	6,406	0.02%
2021/12/20	16	265.56	11.1	260.80	256.50	4.9	6,383	0.08%
2021/12/17	20	268.45	20.1	268.32	267.50	-0.1	6,339	0.00%
2021/12/16	54.1	269.93	49	269.28	268.00	5.1	6,270	0.08%
2021/12/15	12	245.75	18.2	243.25	253.50	-6.2	6,068	-0.10%
2021/12/14	3.1	235.38	2.2	236.61	230.50	0.9	5,974	0.01%
2021/12/13	3	243.50	3	242.33	245.50	0	5,916	0.00%
2021/12/10	16	246.19	14	246.07	245.00	2	5,889	0.03%
2021/12/09	15	243.40	13	243.46	243.50	2	5,839	0.03%
2021/12/08	7.1	246.93	11	248.71	244.50	-3.9	5,798	-0.07%
2021/12/07	26.4	261.07	22	254.23	247.00	4.4	5,733	0.08%
2021/12/06	6	258.08	7	260.93	262.00	-1	5,608	-0.02%
2021/12/03	19	257.76	24	255.50	255.00	-5	5,638	-0.09%
2021/12/02	10.1	262.63	6	258.33	254.00	4.1	5,665	0.07%
2021/12/01	52	265.29	51	265.61	268.00	1	5,729	0.02%
2021/11/30	38.3	267.39	47	266.09	257.50	-8.7	5,710	-0.15%
2021/11/29	38	252.71	31.3	256.27	256.00	6.7	5,590	0.12%
2021/11/26	71	258.30	70	257.04	266.50	1	5,398	0.02%
2021/11/25	37	239.68	30	239.35	242.50	7	5,002	0.14%
2021/11/24	34.5	226.20	32	227.02	234.00	2.5	4,767	0.05%
2021/11/23	8.6	225.99	12.3	228.66	226.00	-3.7	4,604	-0.08%
2021/11/22	14.6	234.83	11	235.41	234.00	3.6	4,539	0.08%
2021/11/19	19	238.92	19.2	236.54	238.00	-0.2	4,493	0.00%
2021/11/18	28	240.82	24	239.69	238.50	4	4,360	0.09%
2021/11/17	29	219.26	38.5	221.23	233.50	-9.5	4,163	-0.23%
2021/11/16	27	210.11	13	209.84	214.50	14	3,929	0.36%
2021/11/15	36	205.85	24	208.50	213.00	12	3,810	0.32%
2021/11/12	27	190.34	32	193.31	194.00	-5	3,621	-0.14%
2021/11/11	21	181.36	21.2	183.01	183.00	-0.2	3,499	-0.01%
2021/11/10	18	184.25	15.6	184.36	180.00	2.5	3,482	0.07%
2021/11/09	2.2	178.50	0	0.00	177.00	2.2	3,430	0.06%
2021/11/08	1	174.00	3	178.17	182.50	-2	3,428	-0.06%
2021/11/05	1	176.00	1.2	176.58	179.00	-0.2	3,436	-0.01%
2021/11/04	3	180.00	3	177.67	176.00	0	3,443	0.00%
2021/11/03	3	183.17	5	180.70	180.00	-2	3,440	-0.06%
2021/11/02	119	196.74	113	181.92	185.00	6	3,428	0.18%	大買/大賣/
2021/11/01	15	188.10	29	189.00	193.00	-14	3,324	-0.42%
2021/10/29	22.1	186.18	29	188.03	182.50	-7	3,249	-0.21%
2021/10/28	2	184.24	1.2	182.58	183.50	0.8	3,203	0.03%
2021/10/27	7.1	180.23	7	180.93	182.00	0.1	3,207	0.00%
2021/10/26	3.1	183.65	10.2	179.09	173.50	-7.1	3,217	-0.22%
2021/10/25	12.1	187.26	13	186.46	184.00	-1	3,180	-0.03%
2021/10/22	28.5	183.72	9	184.28	182.50	19.5	3,300	0.59%
2021/10/21	30.2	182.40	35	183.04	183.50	-4.8	3,368	-0.14%
2021/10/20	20	175.15	16	174.41	179.00	4	3,258	0.12%
2021/10/19	8	166.81	15.5	167.12	171.50	-7.5	3,263	-0.23%
2021/10/18	6.3	156.26	5	157.30	156.00	1.3	3,270	0.04%
2021/10/15	14	154.57	13	153.23	152.00	1	3,285	0.03%
2021/10/14	6	152.25	6	152.17	153.50	0	3,305	0.00%
2021/10/13	12.4	156.71	10.1	153.04	152.50	2.3	3,340	0.07%
2021/10/12	4.2	166.02	4	164.25	161.50	0.2	3,334	0.00%
2021/10/08	86	169.38	90	169.82	168.50	-4	3,332	-0.12%
2021/10/07	18	156.64	17	158.68	160.50	1	3,196	0.03%
2021/10/06	3	151.00	2	151.25	149.00	1	3,349	0.03%
2021/10/05	3	147.67	6.1	147.67	151.00	-3.1	3,409	-0.09%
2021/10/04	2	148.02	3.1	147.03	146.00	-1	3,412	-0.03%
2021/10/01	15	158.13	14.1	153.23	149.00	0.9	3,430	0.03%
2021/09/30	5.1	159.00	9	159.00	157.00	-3.9	3,472	-0.11%
2021/09/29	9	161.72	10	161.10	160.50	-1	3,633	-0.03%
2021/09/28	27	166.59	24.5	167.55	166.50	2.5	3,652	0.07%
2021/09/27	4	160.63	10	159.70	160.00	-6	3,588	-0.17%
2021/09/24	12.6	156.30	2	156.75	157.00	10.6	3,601	0.29%
2021/09/23	14	156.43	13	155.31	154.50	1	3,649	0.03%
2021/09/22	3	148.17	6	144.58	149.00	-3	3,659	-0.08%
2021/09/17	2	146.50	1	147.50	148.50	1	3,714	0.03%
2021/09/16	1	152.00	1	150.00	148.50	0	3,742	0.00%
2021/09/15	8	150.50	0	0.00	150.00	8	3,882	0.21%
2021/09/14	1	150.00	5	153.50	151.00	-4	4,022	-0.10%
2021/09/13	12.1	150.70	15	151.03	150.00	-2.9	4,151	-0.07%
2021/09/10	14	149.96	4	150.75	151.00	10	4,416	0.23%
2021/09/09	16	150.84	32	149.70	154.50	-16	4,614	-0.35%
2021/09/08	20	145.85	26	146.46	151.00	-6	4,587	-0.13%
2021/09/07	27	148.81	23	151.57	148.50	4	4,472	0.09%
2021/09/06	17	161.15	8.1	158.13	157.00	8.9	4,354	0.20%
2021/09/03	33.1	177.33	27.2	173.29	174.00	5.9	4,324	0.14%
2021/09/02	7	174.36	15	178.20	181.50	-8	4,266	-0.19%
2021/09/01	9	165.28	7	162.00	165.00	2	4,224	0.05%
2021/08/31	13	160.19	12	160.63	157.50	1	4,209	0.02%
2021/08/27	0.5	156.00	0	0.00	152.50	0.5	4,245	0.01%
2021/08/26	3	160.00	0	0.00	158.50	3	4,295	0.07%
2021/08/25	1.5	160.17	6	159.58	159.50	-4.5	4,321	-0.10%
2021/08/24	5	155.00	0	0.00	155.50	5	4,331	0.12%
2021/08/23	1	158.00	1	161.00	158.50	0	4,346	0.00%
2021/08/20	2	149.25	5	149.20	149.50	-3	4,369	-0.07%
2021/08/19	4	147.63	4	147.25	144.00	0	4,400	0.00%
2021/08/18	1	141.50	2	147.00	153.00	-1	4,416	-0.02%
2021/08/17	2.7	149.59	7	158.50	148.00	-4.3	4,427	-0.10%
2021/08/16	6	158.92	0.1	154.50	160.50	5.9	4,419	0.13%
2021/08/13	1.1	160.75	4	160.13	159.00	-2.9	4,426	-0.07%
2021/08/12	0	0.00	3	161.83	162.50	-3	4,433	-0.07%
2021/08/11	4	159.00	5.1	162.36	157.50	-1.1	4,439	-0.02%
2021/08/10	1	162.00	5	163.10	166.00	-4	4,453	-0.09%
2021/08/09	3	172.47	11	172.55	168.00	-8	4,463	-0.18%
2021/08/06	5	177.90	6	178.25	177.00	-1	4,481	-0.02%
2021/08/05	19	182.71	13.1	181.03	183.50	6	4,521	0.13%
2021/08/04	7	176.93	4	177.00	176.50	3	4,566	0.07%
2021/08/03	5	178.90	9	180.06	179.00	-4	4,593	-0.09%
2021/08/02	7	173.71	3	174.67	175.00	4	4,581	0.09%
2021/07/30	13	179.27	6.1	179.67	179.00	6.9	4,574	0.15%
2021/07/29	8	182.19	21	183.50	184.50	-13	4,540	-0.29%
2021/07/28	48.1	188.22	34	190.43	178.50	14.1	4,513	0.31%
2021/07/27	22	196.29	30	195.92	193.00	-8	4,381	-0.18%
2021/07/26	50.1	186.15	48	186.76	183.50	2.1	4,245	0.05%
2021/07/23	16	185.66	15	181.73	174.50	1	4,182	0.02%
2021/07/22	27	182.76	32	184.23	190.00	-5	4,072	-0.12%
2021/07/21	4	173.75	5	174.10	173.00	-1	3,988	-0.03%
2021/07/20	7.2	172.07	5.1	171.45	168.50	2.1	3,989	0.05%
2021/07/19	9.3	177.90	11	176.73	176.00	-1.7	3,969	-0.04%
2021/07/16	5	176.40	10	177.70	176.00	-5	3,981	-0.13%
2021/07/15	22	177.18	18.1	175.82	180.00	3.9	4,027	0.10%
2021/07/14	20	179.25	18	177.14	176.00	2	4,054	0.05%
2021/07/13	37	183.91	62.2	185.39	181.50	-25.2	3,993	-0.63%
2021/07/12	38	177.04	36	177.61	174.50	2	3,843	0.05%
2021/07/09	4.1	171.43	6	170.42	167.50	-1.9	3,825	-0.05%
2021/07/08	37	175.78	17	177.88	174.50	20	3,889	0.51%
2021/07/07	22	174.82	10.1	175.99	175.50	11.9	3,884	0.31%
2021/07/06	114	173.68	117.1	174.02	175.50	-3.1	3,859	-0.08%	大買/大賣/
2021/07/05	10.1	165.54	15	165.43	164.00	-4.9	3,728	-0.13%
2021/07/02	7	158.14	11	159.14	159.00	-4	3,826	-0.10%
2021/07/01	9.2	157.20	11	156.05	154.50	-1.8	3,869	-0.05%
2021/06/30	35	164.07	51	163.23	161.50	-16	3,948	-0.41%
2021/06/29	27.1	162.02	12.1	161.14	158.00	15	3,962	0.38%
2021/06/28	14.1	164.27	14	163.32	161.00	0.1	4,011	0.00%
2021/06/25	11	168.23	6.2	168.19	169.00	4.8	4,261	0.11%
2021/06/24	24.1	165.17	25	165.06	168.00	-0.9	4,637	-0.02%
2021/06/23	75	166.06	87.3	165.44	171.00	-12.3	4,842	-0.25%
2021/06/22	52.1	158.98	41.4	159.13	155.50	10.7	4,777	0.22%
2021/06/21	99.2	159.30	75.8	157.76	157.00	23.4	4,649	0.50%
2021/06/18	10.2	153.43	21.5	153.41	158.00	-11.3	4,427	-0.26%
2021/06/17	1	143.00	5	142.20	144.00	-4	4,262	-0.09%
2021/06/16	6.1	142.33	8	141.25	140.50	-2	4,283	-0.05%
2021/06/15	4	143.13	2	143.00	143.00	2	4,321	0.05%
2021/06/11	47.2	149.44	38.3	147.67	145.00	8.9	4,348	0.20%
2021/06/10	39.1	147.04	44.3	145.99	148.00	-5.2	4,339	-0.12%
2021/06/09	9.4	143.13	11	141.73	141.00	-1.6	4,371	-0.04%
2021/06/08	1	141.50	3	139.33	138.50	-2	4,462	-0.04%
2021/06/07	5	138.00	6	138.83	140.50	-1	4,735	-0.02%
2021/06/04	4	138.63	1	139.00	138.00	3	4,869	0.06%
2021/06/03	15.4	141.06	26	141.54	143.00	-10.6	4,885	-0.22%
2021/06/02	5.3	135.17	4	134.63	134.00	1.3	4,857	0.03%
2021/06/01	17.2	140.40	8	139.69	139.00	9.2	4,842	0.19%
2021/05/28	7	137.86	10.4	139.47	140.50	-3.4	4,859	-0.07%
2021/05/27	15	137.80	12	136.88	135.50	3	4,883	0.06%
2021/05/26	14.1	138.32	18	138.89	142.00	-3.9	4,858	-0.08%
2021/05/25	26	137.31	51	137.00	135.00	-25	4,970	-0.50%
2021/05/24	35.3	131.97	13	131.96	132.00	22.3	5,085	0.44%
2021/05/21	14.3	125.67	19	125.42	126.50	-4.8	5,088	-0.09%
2021/05/20	12	125.00	10	122.25	121.00	2	5,099	0.04%
2021/05/19	24.5	124.89	20	125.20	124.00	4.5	5,090	0.09%
2021/05/18	22.4	121.93	23.2	122.03	126.50	-0.8	5,088	-0.01%
2021/05/17	14.1	115.66	11.3	115.27	115.50	2.8	5,078	0.06%
2021/05/14	30	129.20	28.3	128.31	122.50	1.8	5,043	0.03%
2021/05/13	19.3	127.08	24	119.90	125.50	-4.7	5,000	-0.09%
2021/05/12	56	124.38	57.3	122.22	120.00	-1.3	4,940	-0.03%
2021/05/11	17	125.06	26	126.50	124.00	-9	4,870	-0.19%
2021/05/10	3.1	136.38	2	138.25	134.50	1.1	4,830	0.02%
2021/05/07	4.1	134.01	8	138.38	141.00	-3.9	4,821	-0.08%
2021/05/06	6	133.25	4.1	133.49	134.00	1.9	4,796	0.04%
2021/05/05	5	132.90	6	133.83	128.50	-1	4,776	-0.02%
2021/05/04	10	130.35	16	132.13	132.50	-6	4,762	-0.13%
2021/05/03	8.3	139.75	10	139.95	139.50	-1.7	4,706	-0.04%
2021/04/29	7	144.93	6	145.00	144.00	1	4,684	0.02%
2021/04/28	10	146.35	11	145.41	145.50	-1	4,670	-0.02%
2021/04/27	8	146.75	8	147.50	143.00	0	4,655	0.00%
2021/04/26	11.2	149.04	9	148.28	148.00	2.2	4,628	0.05%
2021/04/23	6	143.33	11	141.82	144.50	-5	4,585	-0.11%
2021/04/22	26.1	145.84	12	148.17	140.00	14.1	4,555	0.31%
2021/04/21	4	150.38	13	149.92	151.50	-9	4,494	-0.20%
2021/04/20	12	148.96	12	147.63	147.50	0	4,425	0.00%
2021/04/19	4	141.13	17	142.24	140.50	-13	4,364	-0.30%
2021/04/16	10	146.35	14	146.79	144.00	-4	4,352	-0.09%
2021/04/15	16	145.44	17.1	144.28	148.00	-1.1	4,304	-0.03%
2021/04/14	21	135.60	8	136.19	138.00	13	4,238	0.31%
2021/04/13	12	145.33	6	146.08	143.50	6	4,151	0.14%
2021/04/12	14	143.71	11	144.00	142.50	3	4,111	0.07%
2021/04/09	15	147.70	13	147.98	146.50	2	4,057	0.05%
2021/04/08	143.5	155.17	138.5	154.67	150.00	5	4,001	0.12%	大買/大賣/
2021/04/07	30.1	147.86	27	144.61	145.50	3.1	3,843	0.08%
2021/04/06	28	154.21	29.5	154.71	150.50	-1.5	3,767	-0.04%
2021/04/01	8.5	147.65	5	147.60	147.00	3.5	3,651	0.10%
2021/03/31	54	150.11	66	150.05	149.50	-12	3,576	-0.34%
2021/03/30	160.1	148.28	155	148.61	152.00	5.1	3,469	0.15%	大買/大賣/
2021/03/29	406	149.67	386	148.49	146.00	20	3,154	0.63%	大買/大賣/
2021/03/26	147	134.21	152	134.91	143.00	-5	2,735	-0.18%	大買/大賣/
2021/03/25	40	124.88	52	126.63	130.00	-12	2,389	-0.50%
2021/03/24	2	115.50	9	116.61	118.50	-7	2,307	-0.30%
2021/03/23	36	118.06	33	118.05	115.50	3	2,283	0.13%
2021/03/22	10	116.30	11	116.50	120.50	-1	2,217	-0.05%
2021/03/19	10	115.15	8	114.13	113.50	2	2,166	0.09%
2021/03/18	25	114.58	25	115.56	118.00	0	2,149	0.00%
2021/03/17	10	116.25	7	116.93	117.00	3	2,108	0.14%
2021/03/16	34	119.96	27	121.00	120.00	7	2,068	0.34%
2021/03/15	98	119.46	95	120.05	120.00	3	1,969	0.15%
2021/03/12	55	114.86	57	116.45	115.50	-2	1,878	-0.11%
2021/03/11	71	110.68	75	110.21	113.00	-4	1,784	-0.22%
2021/03/10	8	104.63	31	103.81	106.50	-23	1,502	-1.53%
2021/03/09	17	98.89	8	97.98	97.00	9	1,346	0.67%
2021/03/08	7	98.76	11	99.55	101.00	-4	1,307	-0.31%
2021/03/05	3	96.50	5	97.04	96.50	-2	1,285	-0.16%
2021/03/04	4	98.45	3	99.03	98.00	1	1,276	0.08%
2021/03/03	21	99.18	12	100.88	99.20	9	1,254	0.72%
2021/03/02	20	99.08	35.3	99.63	98.00	-15.3	1,209	-1.26%
2021/02/26	2	94.80	8	95.18	95.60	-6	1,161	-0.52%
2021/02/25	87.3	99.12	43.1	100.33	96.50	44.2	1,182	3.73%
2021/02/24	13	99.28	8	100.21	101.00	5	1,053	0.47%
2021/02/23	2.1	90.37	3	92.33	92.20	-0.9	881	-0.10%
2021/02/22	2	91.35	4	90.73	90.80	-2	848	-0.24%
2021/02/19	0	0.00	2	87.60	89.00	-2	812	-0.25%
2021/02/18	4	87.73	6	86.97	86.70	-2	794	-0.25%
2021/02/17	4	86.63	3	85.60	86.40	1	775	0.13%
2021/02/05	0	0.00	1	81.80	81.70	-1	744	-0.13%
2021/02/02	0	0.00	2	80.55	80.80	-2	779	-0.26%
2021/02/01	1	79.40	0	0.00	79.30	1	817	0.12%
2021/01/29	2	80.85	2	80.10	79.70	0	821	0.00%
2021/01/28	1	81.80	0	0.00	81.20	1	816	0.12%
2021/01/26	0	0.00	2	83.60	82.40	-2	812	-0.25%
2021/01/25	2	83.00	0	0.00	83.00	2	812	0.25%
2021/01/21	2	82.10	2	82.50	83.30	0	803	0.00%
2021/01/20	1	83.30	1	84.60	81.50	0	796	0.00%
2021/01/19	8	85.33	19	85.19	84.50	-11	780	-1.41%
2021/01/18	0	0.00	1	85.00	84.80	-1	783	-0.13%
2021/01/15	2	85.70	11	86.00	85.30	-9	781	-1.15%
2021/01/14	1	86.50	5.1	86.47	86.50	-4.1	775	-0.53%
2021/01/12	5	85.58	0	0.00	84.70	5	759	0.66%
2021/01/11	0.3	84.77	0	0.00	86.30	0.3	750	0.04%
2021/01/08	1.1	85.00	0	0.00	84.80	1.1	750	0.15%
2021/01/06	0	0.00	5	87.50	85.50	-5	745	-0.67%
2021/01/05	5	86.20	0	0.00	86.50	5	745	0.67%
2021/01/04	0	0.00	1	86.60	86.50	-1	755	-0.13%
2020/12/29	0	0.00	1	85.80	85.80	-1	796	-0.13%
2020/12/28	0	0.00	1	86.70	86.40	-1	797	-0.13%
2020/12/25	4	86.53	2	86.40	86.10	2	799	0.25%
2020/12/24	0.2	84.80	3	84.80	84.90	-2.8	790	-0.35%
2020/12/22	7	84.84	2	83.70	83.70	5	795	0.63%
2020/12/21	4	84.70	7	84.20	84.60	-3	793	-0.38%
2020/12/18	2	85.80	7	85.53	85.10	-5	790	-0.63%
2020/12/17	2	85.70	4	85.73	85.80	-2	786	-0.25%
2020/12/16	1	85.90	1	85.90	85.80	0	796	0.00%
2020/12/15	3	86.07	7	85.41	85.10	-4	803	-0.50%
2020/12/14	15	87.71	7.1	87.66	87.80	7.9	789	1.00%
2020/12/11	0	86.30	1	85.00	85.50	-1	774	-0.13%
2020/12/10	3	86.93	8	86.74	86.70	-5	763	-0.65%
2020/12/09	5.1	88.67	9	89.16	88.00	-3.9	753	-0.52%
2020/12/08	28	89.01	27	88.36	88.10	1	739	0.13%
2020/12/07	44	88.35	23	87.81	90.80	21	696	3.02%
2020/12/04	1	86.30	0	0.00	86.50	1	652	0.15%
2020/12/03	6	86.77	3	86.87	86.30	3	652	0.46%
2020/12/02	6	86.40	2	86.90	87.00	4	648	0.62%
2020/12/01	1	84.90	7	85.07	85.40	-6	643	-0.93%
2020/11/30	4	86.83	3	85.83	85.60	1	648	0.15%
2020/11/27	6	86.53	2	86.60	86.80	4	643	0.62%
2020/11/26	1	86.50	4	86.30	86.50	-3	639	-0.47%
2020/11/25	3	88.00	1	87.90	86.60	2	636	0.31%
2020/11/24	21	88.40	8	87.74	87.70	13	613	2.12%
2020/11/23	7	85.57	1	85.60	85.70	6	570	1.05%
2020/11/19	0	82.70	0	0.00	82.90	0	552	0.00%
2020/11/18	1	82.70	0	0.00	82.70	1	570	0.18%
2020/11/17	2	83.40	1	82.70	82.50	1	586	0.17%
2020/11/16	0	0.00	5	83.10	83.10	-5	611	-0.82%
2020/11/13	0	0.00	2.3	82.91	83.00	-2.3	620	-0.37%
2020/11/12	2	83.35	0	0.00	82.30	2	624	0.32%
2020/11/11	3	84.17	0	0.00	83.60	3	627	0.48%
2020/11/10	6	83.82	2	83.35	84.00	4	617	0.65%
2020/11/09	6.1	85.78	5	85.30	84.50	1.1	617	0.17%
2020/11/06	1	81.70	0	0.00	81.90	1	589	0.17%
2020/11/03	0	0.00	1	79.30	79.00	-1	617	-0.16%
2020/11/02	1	78.40	0	0.00	78.20	1	641	0.16%
2020/10/29	1	78.80	1	79.20	79.80	0	655	0.00%
2020/10/28	1	80.00	0	0.00	79.70	1	660	0.15%
2020/10/26	3	81.90	5	80.94	80.30	-2	694	-0.29%
2020/10/23	0	0.00	1	80.10	80.10	-1	710	-0.14%
2020/10/22	1	79.00	0	0.00	79.00	1	743	0.13%
2020/10/21	0	0.00	1	80.30	80.20	-1	763	-0.13%
2020/10/20	1	80.60	1	81.10	80.80	0	803	0.00%
2020/10/19	0	0.00	3	80.77	81.00	-3	821	-0.37%
2020/10/16	0	0.00	3	80.87	80.10	-3	836	-0.36%
2020/10/15	0	0.00	1	81.10	81.10	-1	852	-0.12%
2020/10/14	3	82.77	2	82.85	82.80	1	862	0.12%
2020/10/13	3	82.60	3	82.90	82.70	0	874	0.00%
2020/10/12	5	82.74	4	82.95	82.20	1	871	0.11%
2020/10/08	1	81.80	4	81.90	82.00	-3	880	-0.34%
2020/10/07	20	82.15	17	82.05	81.60	3	880	0.34%
2020/10/06	0	0.00	1	79.90	80.00	-1	856	-0.12%
2020/10/05	0	0.00	2	78.70	79.20	-2	878	-0.23%
2020/09/30	3	77.83	4	78.28	78.20	-1	930	-0.11%
2020/09/28	2	76.65	2	77.40	76.70	0	1,007	0.00%
2020/09/25	1	75.50	1	75.00	75.20	0	1,040	0.00%
2020/09/23	2	78.85	3	78.70	78.50	-1	1,058	-0.09%
2020/09/22	0	0.00	1	79.70	79.70	-1	1,066	-0.09%
2020/09/21	3	80.63	2	80.10	80.10	1	1,071	0.09%
2020/09/18	0	0.00	0.2	80.80	80.80	-0.2	1,076	-0.02%
2020/09/16	0	0.00	6	78.35	79.00	-6	1,122	-0.53%
2020/09/15	0	0.00	7	77.60	77.60	-7	1,124	-0.62%
2020/09/14	7	76.60	1	77.00	76.80	6	1,135	0.53%
2020/09/11	1	76.90	0	0.00	76.70	1	1,150	0.09%
2020/09/10	1.1	77.38	0	0.00	77.20	1.1	1,168	0.09%
2020/09/09	3	76.80	1	77.10	77.10	2	1,182	0.17%
2020/09/08	3	78.23	1	79.90	78.40	2	1,201	0.17%
2020/09/07	2	80.10	1	80.80	79.20	1	1,232	0.08%
2020/09/04	0	0.00	1	80.00	80.20	-1	1,265	-0.08%
2020/09/03	2	82.00	5	81.58	81.20	-3	1,356	-0.22%
2020/09/02	1	79.60	1	80.20	80.00	0	1,434	0.00%
2020/09/01	2.1	78.51	2	78.50	78.80	0.1	1,565	0.00%
2020/08/31	2	80.10	2	81.00	79.10	0	1,581	0.00%
2020/08/28	1.1	80.51	0	0.00	80.60	1.1	1,588	0.07%
2020/08/27	3	81.47	1.2	82.13	81.20	1.8	1,597	0.11%
2020/08/25	0	0.00	4	81.13	80.90	-4	1,636	-0.24%
2020/08/24	12	80.04	14	79.92	80.80	-2	1,648	-0.12%
2020/08/21	6	78.85	10	78.26	79.90	-4	1,696	-0.24%
2020/08/20	7.1	76.42	3	77.13	75.40	4.1	1,733	0.24%
2020/08/19	3	80.67	0	0.00	79.90	3	1,722	0.17%
2020/08/18	1	81.00	2	81.70	81.60	-1	1,740	-0.06%
2020/08/17	8	81.83	0	0.00	81.20	8	1,762	0.45%
2020/08/14	0.1	82.20	2	81.35	82.20	-1.9	1,851	-0.10%
2020/08/13	5	82.34	10	81.42	81.10	-5	1,939	-0.26%
2020/08/12	2	83.20	2	83.25	82.60	0	1,930	0.00%
2020/08/11	3	84.30	21	84.20	83.90	-18	1,926	-0.93%
2020/08/10	1.1	85.23	0	0.00	85.60	1.1	1,923	0.06%
2020/08/07	0	0.00	3	87.13	87.20	-3	1,928	-0.16%
2020/08/06	17	87.69	16.1	88.15	88.20	0.9	1,919	0.05%
2020/08/05	8.1	86.15	11	86.44	86.60	-2.9	1,901	-0.15%
2020/08/04	0	0.00	1.2	84.57	84.50	-1.2	1,893	-0.06%
2020/08/03	4	83.85	2	84.20	83.50	2	1,895	0.11%
2020/07/31	6	83.20	5	84.16	84.50	1	1,899	0.05%
2020/07/30	0	0.00	2	81.30	81.50	-2	1,892	-0.11%
2020/07/29	4.1	85.25	2	85.20	85.20	2.1	1,879	0.11%
2020/07/28	15.2	87.43	3	87.37	85.40	12.2	1,860	0.66%
2020/07/27	6	89.70	4	89.88	88.70	2	1,841	0.11%
2020/07/24	23	90.22	23	89.69	88.00	0	1,829	0.00%
2020/07/23	17	89.37	18	89.37	89.10	-1	1,792	-0.06%
2020/07/22	4	88.60	10	88.32	88.60	-6	1,780	-0.34%
2020/07/21	9	86.90	6	87.42	87.80	3	1,767	0.17%
2020/07/20	4	84.45	31	85.07	85.50	-27	1,753	-1.54%
2020/07/17	6	86.27	13	85.54	85.50	-7	1,749	-0.40%
2020/07/16	22	86.28	17	86.11	87.00	5	1,740	0.29%
2020/07/15	8	86.50	5	87.12	85.70	3	1,734	0.17%
2020/07/14	13	85.80	8	86.19	85.20	5	1,724	0.29%
2020/07/13	7	86.21	1	86.80	86.40	6	1,726	0.35%
2020/07/10	6	86.83	24	86.70	86.00	-18	1,726	-1.04%
2020/07/09	10	90.79	8	90.88	89.80	2	1,708	0.12%
2020/07/08	9	87.41	26	87.97	88.10	-17	1,656	-1.03%
2020/07/07	11	87.76	33	87.59	86.00	-22	1,625	-1.35%
2020/07/06	9	86.28	16.7	86.12	87.10	-7.7	1,582	-0.49%
2020/07/03	3	84.53	0	0.00	84.60	3	1,558	0.19%
2020/07/02	4	84.20	4	84.68	84.70	0	1,556	0.00%
2020/07/01	3	84.13	6	83.80	83.40	-3	1,548	-0.19%
2020/06/30	2	82.80	3	82.90	83.40	-1	1,540	-0.06%
2020/06/29	3	82.40	2	82.60	82.00	1	1,545	0.06%
2020/06/24	11	84.57	8	84.49	84.10	3	1,543	0.19%
2020/06/23	9	80.89	2	81.80	81.90	7	1,543	0.45%
2020/06/19	5	81.80	1	81.40	81.30	4	1,582	0.25%
2020/06/18	9	82.23	6	81.40	82.10	3	1,579	0.19%
2020/06/17	3	81.63	5.5	81.36	82.20	-2.5	1,561	-0.16%
2020/06/16	3	79.60	2	79.80	79.80	1	1,558	0.06%
2020/06/15	6	79.43	5	79.16	78.90	1	1,567	0.06%
2020/06/12	5	79.86	4	79.75	81.00	1	1,553	0.06%
2020/06/11	20	83.79	29	83.70	82.70	-9	1,526	-0.59%
2020/06/10	60	87.17	36	87.01	84.70	24	1,511	1.59%
2020/06/09	33	85.88	29	85.54	86.10	4	1,443	0.28%
2020/06/08	48	83.87	55	85.36	87.50	-7	1,377	-0.51%
2020/06/05	3	80.10	5	80.12	79.60	-2	1,276	-0.16%
2020/06/04	1	79.00	2	78.65	78.60	-1	1,266	-0.08%
2020/06/03	12	79.41	7	79.60	79.50	5	1,266	0.39%
2020/06/02	6	80.38	5	80.38	79.50	1	1,266	0.08%
2020/06/01	4	79.65	5	79.48	81.00	-1	1,248	-0.08%
2020/05/29	5	78.68	3	78.50	78.80	2	1,224	0.16%
2020/05/28	17	79.12	29	78.54	77.60	-12	1,208	-0.99%
2020/05/27	5	77.12	3	76.27	76.90	2	1,145	0.17%
2020/05/26	6	74.80	0	0.00	74.00	6	1,100	0.55%
2020/05/25	28	73.98	32	74.67	75.00	-4	1,090	-0.37%
2020/05/22	5	75.80	3	76.40	74.80	2	1,065	0.19%
2020/05/21	72	78.82	61	78.77	77.90	11	1,040	1.06%
2020/05/20	25	77.11	17	77.53	78.30	8	946	0.85%
2020/05/19	0	0.00	2	71.20	71.20	-2	860	-0.23%
2020/05/18	1.1	70.55	3	70.73	70.20	-1.9	857	-0.22%
2020/05/15	2	71.00	1	70.70	70.10	1	850	0.12%
2020/05/14	2	72.45	0	0.00	70.50	2	845	0.24%
2020/05/13	0	0.00	1	70.90	71.10	-1	832	-0.12%
2020/05/12	0	0.00	1	70.50	70.30	-1	827	-0.12%
2020/05/11	3	72.00	3	71.30	71.30	0	824	0.00%
2020/05/08	0	0.00	2	71.10	71.00	-2	823	-0.24%
2020/05/07	9	71.09	5	71.14	70.90	4	822	0.49%
2020/05/06	0	0.00	4	69.68	69.70	-4	820	-0.49%
2020/05/05	0	0.00	1	69.00	69.80	-1	828	-0.12%
2020/05/04	2	67.25	1	66.90	68.50	1	829	0.12%
2020/04/30	4	67.28	10	67.43	68.00	-6	829	-0.72%
2020/04/29	15	65.99	4	66.25	66.20	11	828	1.33%
2020/04/28	3	65.27	0	0.00	64.90	3	827	0.36%
2020/04/27	5	64.40	0	0.00	64.90	5	856	0.58%
2020/04/21	0	0.00	4	62.90	62.80	-4	860	-0.47%
2020/04/20	2	64.10	9	63.72	64.40	-7	859	-0.81%
2020/04/17	11.1	65.23	0	0.00	64.20	11.1	862	1.29%
2020/04/16	4	63.95	2	64.10	64.50	2	852	0.23%
2020/04/14	3	62.70	1	62.90	62.90	2	836	0.24%
2020/04/13	1	62.10	6	61.67	61.80	-5	834	-0.60%
2020/04/09	2	62.50	8	62.10	62.10	-6	852	-0.70%
2020/04/08	0	0.00	4	62.15	62.80	-4	847	-0.47%
2020/04/07	16	62.14	2	62.55	62.30	14	836	1.67%
2020/04/06	4	61.25	0	0.00	61.50	4	826	0.48%
2020/04/01	0	0.00	2	60.60	60.60	-2	827	-0.24%
2020/03/30	1	59.50	2	60.00	60.90	-1	831	-0.12%
2020/03/27	8	62.23	12	62.47	59.70	-4	839	-0.48%
2020/03/26	16	58.24	7	58.03	58.40	9	796	1.13%
2020/03/25	1	54.10	1	54.00	55.60	0	766	0.00%
2020/03/24	2	50.80	2	50.50	51.10	0	772	0.00%
2020/03/20	3	49.83	1	50.00	50.50	2	780	0.26%
2020/03/18	3	54.30	5	53.92	52.30	-2	779	-0.26%
2020/03/17	1	55.40	0	0.00	55.30	1	790	0.13%
2020/03/16	2	63.40	1	64.00	58.10	1	822	0.12%
2020/03/13	1	61.50	5	60.58	63.60	-4	873	-0.46%
2020/03/12	7	68.67	0	0.00	66.80	7	869	0.80%
2020/03/11	12	73.53	11	73.21	71.50	1	880	0.11%
2020/03/09	2	70.95	0	0.00	70.00	2	950	0.21%
2020/03/06	0	0.00	1	71.30	71.30	-1	952	-0.11%
2020/03/05	1	70.70	1	71.30	70.70	0	1,009	0.00%
2020/03/04	1	70.00	0	0.00	70.00	1	1,241	0.08%
2020/03/02	0	0.00	1	66.80	68.00	-1	1,262	-0.08%
2020/02/27	0	0.00	2	69.50	68.40	-2	1,265	-0.16%
2020/02/26	2	71.40	1	70.90	70.70	1	1,265	0.08%
2020/02/25	0	0.00	1	70.00	72.00	-1	1,269	-0.08%
2020/02/24	2	70.70	3	71.20	70.70	-1	1,276	-0.08%
2020/02/21	2	72.00	1	72.10	71.90	1	1,290	0.08%
2020/02/20	3	72.30	3	72.23	72.10	0	1,296	0.00%
2020/02/19	1	71.20	0	0.00	71.20	1	1,299	0.08%
2020/02/17	0	0.00	1	70.80	70.40	-1	1,419	-0.07%
2020/02/13	1	70.90	2	71.50	70.90	-1	1,527	-0.07%
2020/02/10	1	70.00	0	0.00	69.00	1	1,597	0.06%
2020/02/07	2	70.80	2	70.30	69.90	0	1,624	0.00%
2020/02/06	4	72.25	3	71.40	71.60	1	1,705	0.06%
2020/02/04	3	68.20	0	0.00	69.20	3	1,743	0.17%
2020/02/03	2	65.80	3	66.23	67.10	-1	1,766	-0.06%
2020/01/31	1	72.10	6	71.15	70.80	-5	1,789	-0.28%
2020/01/30	1	74.00	3	73.10	72.30	-2	1,924	-0.10%
2020/01/20	1	79.00	1	79.60	79.60	0	1,948	0.00%
2020/01/17	3	78.00	0	0.00	78.00	3	2,088	0.14%
2020/01/16	0	0.00	4	78.40	78.00	-4	2,141	-0.19%
2020/01/15	1	78.00	0	0.00	77.30	1	2,149	0.05%
2020/01/14	1	78.40	0	0.00	78.40	1	2,160	0.05%
2020/01/13	0	0.00	9	77.28	78.20	-9	2,187	-0.41%
2020/01/10	1	76.80	1	77.30	76.50	0	2,286	0.00%
2020/01/09	1	77.20	5	77.18	77.00	-4	2,392	-0.17%
2020/01/08	5	76.18	0	0.00	76.60	5	2,403	0.21%
2020/01/07	0	0.00	1	76.30	77.00	-1	2,402	-0.04%
2020/01/06	0	0.00	1	77.00	76.50	-1	2,398	-0.04%
2020/01/03	12	78.76	5	79.56	77.80	7	2,392	0.29%
2020/01/02	1	78.90	5	79.04	79.30	-4	2,381	-0.17%
2019/12/31	1	78.70	2	78.65	78.60	-1	2,376	-0.04%
2019/12/30	2	78.45	0	0.00	78.20	2	2,378	0.08%
2019/12/26	2	77.80	0	0.00	77.60	2	2,374	0.08%
2019/12/25	2	78.70	0	0.00	78.30	2	2,364	0.08%
2019/12/24	5	80.52	5	79.72	78.80	0	2,360	0.00%
2019/12/23	5	79.22	5	79.78	79.80	0	2,336	0.00%
2019/12/19	3	79.00	5	78.76	78.70	-2	2,324	-0.09%
2019/12/18	2	80.70	2	79.55	80.70	0	2,305	0.00%
2019/12/17	5	80.78	4	80.30	79.90	1	2,298	0.04%
2019/12/16	6	80.30	7	80.64	80.50	-1	2,300	-0.04%
2019/12/13	12	79.97	7	79.16	79.70	5	2,291	0.22%
2019/12/12	6	80.38	12	80.97	80.10	-6	2,267	-0.26%
2019/12/11	18	80.91	14	80.66	80.70	4	2,243	0.18%
2019/12/10	48	80.89	32	80.86	81.70	16	2,204	0.73%
2019/12/09	5	78.92	2	78.60	78.10	3	2,133	0.14%
2019/12/06	1	80.60	1	79.80	78.70	0	2,111	0.00%
2019/12/05	9	78.84	8	78.74	79.80	1	2,076	0.05%
2019/12/04	7	77.91	8	78.10	79.00	-1	2,019	-0.05%
2019/12/03	4	75.63	7	75.76	75.90	-3	1,964	-0.15%
2019/12/02	5	75.92	7	76.74	75.10	-2	1,955	-0.10%
2019/11/29	139	79.99	136	79.58	76.50	3	1,889	0.16%	大買/大賣/
2019/11/28	10	75.70	4	75.50	76.40	6	1,655	0.36%
2019/11/27	4	74.98	6	75.00	74.30	-2	1,658	-0.12%
2019/11/26	2	73.30	0	0.00	74.30	2	1,648	0.12%
2019/11/25	0	0.00	1	72.50	72.80	-1	1,650	-0.06%
2019/11/22	2	73.65	2	72.55	72.30	0	1,641	0.00%
2019/11/21	1	72.90	5	72.14	73.90	-4	1,631	-0.25%
2019/11/20	4	72.60	8	73.41	72.80	-4	1,619	-0.25%
2019/11/19	3	75.60	4	74.58	74.50	-1	1,603	-0.06%
2019/11/18	2	75.55	0	0.00	75.10	2	1,595	0.13%
2019/11/15	16	77.99	13	78.17	75.70	3	1,584	0.19%
2019/11/14	26	75.44	24	75.56	78.40	2	1,526	0.13%
2019/11/13	17	76.63	16	76.44	76.20	1	1,463	0.07%
2019/11/12	2	71.65	3	72.03	72.50	-1	1,365	-0.07%
2019/11/11	8	72.53	7	72.06	71.00	1	1,355	0.07%
2019/11/08	2	74.80	11	75.43	75.00	-9	1,313	-0.69%
2019/11/07	5	75.22	7	74.77	75.00	-2	1,299	-0.15%
2019/11/06	24	74.73	16	74.86	75.00	8	1,281	0.62%
2019/11/05	16	78.16	16	78.19	76.50	0	1,254	0.00%
2019/11/04	22	75.08	17	75.31	75.50	5	1,166	0.43%
2019/11/01	0	0.00	10	73.20	73.20	-10	1,129	-0.89%
2019/10/31	14	75.31	15	75.39	74.40	-1	1,114	-0.09%
2019/10/30	4	75.65	8	76.08	76.90	-4	1,100	-0.36%
2019/10/29	109	75.45	94.7	75.85	75.90	14.3	1,083	1.32%	大買/
2019/10/28	14	71.36	17	72.06	72.90	-3	947	-0.32%
2019/10/25	60	71.42	47	71.70	69.90	13	895	1.45%
2019/10/24	5	69.02	5	69.18	69.40	0	745	0.00%
2019/10/23	1	67.00	1	66.80	66.70	0	692	0.00%
2019/10/22	0.8	67.60	0	0.00	67.80	0.8	685	0.12%
2019/10/21	5	67.54	1	66.80	66.80	4	681	0.59%
2019/10/18	30	69.69	73	68.82	69.00	-43	651	-6.60%
2019/10/17	59	66.64	29	66.35	68.40	30	549	5.46%
2019/10/16	7	62.54	4	62.45	62.20	3	445	0.67%
2019/10/15	1	62.60	1	62.10	61.50	0	434	0.00%
2019/10/14	1	60.50	1	61.40	61.20	0	433	0.00%
2019/10/09	1	60.20	1	60.40	60.40	0	433	0.00%
2019/10/02	0	0.00	2	62.75	63.10	-2	428	-0.47%
2019/09/24	1	61.50	0	0.00	61.40	1	431	0.23%
2019/09/20	1	62.60	2	62.50	62.50	-1	429	-0.23%
2019/09/19	2	62.20	3	62.83	62.50	-1	427	-0.23%
2019/09/17	0	0.00	2	61.80	61.80	-2	412	-0.49%
2019/09/16	0	0.00	1	60.00	59.90	-1	406	-0.25%
2019/09/12	4	60.60	2	60.30	60.30	2	407	0.49%
2019/09/11	0	0.00	1	60.10	60.20	-1	406	-0.25%
2019/09/09	0	0.00	5	59.58	59.80	-5	403	-1.24%
2019/09/06	1	60.60	2	59.90	59.90	-1	402	-0.25%
2019/09/05	2	61.00	2	60.20	60.20	0	402	0.00%
2019/09/04	2	60.30	15	60.55	60.90	-13	400	-3.25%
2019/09/02	4	60.23	3	60.47	60.50	1	395	0.25%
2019/08/30	7	59.76	12	60.14	60.00	-5	390	-1.28%
2019/08/27	6	56.42	0	0.00	56.50	6	357	1.68%
2019/08/26	0	0.00	1	56.20	55.80	-1	358	-0.28%
2019/08/23	0	0.00	5	57.20	56.80	-5	356	-1.40%
2019/08/22	0	0.00	29	57.07	57.00	-29	356	-8.13%
2019/08/21	0	0.00	1	57.30	57.30	-1	355	-0.28%
2019/08/20	1	57.00	0	0.00	57.10	1	355	0.28%
2019/08/19	0	0.00	3	56.70	57.00	-3	353	-0.85%
2019/08/15	0	0.00	1	55.20	55.00	-1	350	-0.28%
2019/08/14	2	55.90	0	0.00	55.60	2	350	0.57%
2019/08/13	3	55.67	0	0.00	55.70	3	347	0.86%
2019/08/12	2	57.35	0	0.00	57.30	2	342	0.58%
2019/08/07	1	54.70	2	56.50	56.60	-1	339	-0.29%
2019/08/06	1	55.00	0	0.00	55.20	1	335	0.30%
2019/08/05	0	0.00	1	55.90	55.80	-1	334	-0.30%
2019/08/01	50	58.72	1	58.60	58.30	49	331	14.79%
2019/07/31	1.1	62.43	0	0.00	63.00	1.1	316	0.34%
2019/07/29	1	62.70	0	0.00	62.70	1	289	0.35%
2019/07/24	0	0.00	3	62.03	62.20	-3	273	-1.10%
2019/07/23	1	61.30	3	62.07	61.40	-2	269	-0.74%
2019/07/22	2	60.25	0	0.00	60.30	2	258	0.77%
2019/07/19	1	59.50	0	0.00	59.30	1	254	0.39%
2019/07/16	0	0.00	3	60.70	60.80	-3	254	-1.18%
2019/07/10	0	0.00	2.5	59.40	59.50	-2.5	249	-1.00%
2019/07/08	0	0.00	1	59.30	59.10	-1	257	-0.39%
2019/07/04	0	0.00	2	59.60	59.50	-2	257	-0.78%
2019/07/03	0	0.00	1	59.40	59.40	-1	266	-0.38%
2019/07/02	0	0.00	2	59.00	59.00	-2	264	-0.76%
2019/07/01	5	58.30	0	0.00	58.80	5	268	1.87%
2019/06/28	2	57.25	0	0.00	57.10	2	266	0.75%
2019/06/27	1.1	57.00	0	0.00	57.00	1.1	272	0.39%
2019/06/26	2	56.60	4	56.60	56.50	-2	269	-0.74%
2019/06/25	0	0.00	1	56.30	56.30	-1	265	-0.38%
2019/06/24	1	56.70	1	56.90	57.00	0	278	0.00%
2019/06/20	1	56.20	0	0.00	56.50	1	285	0.35%
2019/06/19	2	55.80	3	56.07	56.20	-1	285	-0.35%
2019/06/18	5	55.30	5	55.74	55.30	0	289	0.00%
2019/06/17	3	54.67	0	0.00	54.60	3	291	1.03%
2019/06/14	2	55.25	0	0.00	54.90	2	296	0.67%
2019/06/05	0.3	55.80	0	0.00	55.60	0.3	310	0.10%
2019/06/03	0.5	56.50	0	0.00	56.40	0.5	316	0.16%
2019/05/31	0.5	57.00	0	0.00	57.20	0.5	319	0.16%
2019/05/30	1	56.80	0	0.00	57.00	1	346	0.29%
2019/05/28	0	0.00	1	56.70	56.70	-1	361	-0.28%
2019/05/23	1	57.80	0	0.00	57.80	1	365	0.27%
2019/05/21	0	0.00	1	59.40	59.30	-1	369	-0.27%
2019/05/20	1	59.70	0	0.00	59.30	1	373	0.27%
2019/05/15	0	0.00	4	60.00	60.20	-4	385	-1.04%
2019/05/14	4	58.60	12	57.94	58.70	-8	386	-2.07%
2019/05/10	1	60.10	3.5	60.00	60.30	-2.5	392	-0.64%
2019/05/09	0	0.00	1	60.60	60.30	-1	389	-0.26%
2019/05/08	0.3	61.40	8	61.46	61.30	-7.7	386	-1.99%
2019/05/07	0	0.00	1	63.40	62.60	-1	387	-0.26%
2019/05/06	1	63.00	4	63.80	63.00	-3	390	-0.77%
2019/04/30	0	0.00	2	63.20	63.40	-2	398	-0.50%
2019/04/29	2	63.35	2	63.35	63.00	0	402	0.00%
2019/04/26	0	0.00	1	63.90	63.70	-1	405	-0.25%
2019/04/24	1	63.90	2	63.95	63.90	-1	408	-0.24%
2019/04/22	1	63.90	2	64.20	64.00	-1	407	-0.25%
2019/04/19	0	0.00	1	63.80	63.90	-1	407	-0.25%
2019/04/18	2	63.70	1	63.70	63.30	1	406	0.25%
2019/04/17	2	63.40	0	0.00	63.70	2	403	0.50%
2019/04/15	2	63.25	0	0.00	63.20	2	406	0.49%
2019/04/12	3	63.60	0	0.00	63.20	3	406	0.74%
2019/04/11	0	0.00	1	64.50	64.20	-1	402	-0.25%
2019/04/09	5	64.44	3	65.33	64.20	2	412	0.49%
2019/04/08	1.2	66.12	2	66.85	66.00	-0.8	408	-0.20%
2019/04/03	0.1	65.90	0	0.00	66.10	0.1	404	0.02%
2019/04/02	2	65.50	10	65.50	65.50	-8	398	-2.01%
2019/04/01	0	0.00	1	65.90	65.90	-1	394	-0.25%
2019/03/28	1	64.80	0	0.00	65.00	1	392	0.25%
2019/03/27	8	65.34	19	65.16	64.80	-11	393	-2.79%
2019/03/26	4	65.65	0	0.00	65.70	4	380	1.05%
2019/03/25	0	0.00	1	65.70	65.70	-1	376	-0.27%
2019/03/22	1	65.30	2	65.15	65.00	-1	374	-0.27%
2019/03/21	0	0.00	1	64.60	64.90	-1	396	-0.25%
2019/03/18	5	63.46	4	63.70	62.80	1	414	0.24%
2019/03/15	3	64.40	0	0.00	64.50	3	406	0.74%
2019/03/14	0	0.00	1	64.50	64.60	-1	407	-0.25%
2019/03/13	1	63.80	0	0.00	63.80	1	410	0.24%
2019/03/08	2	63.80	0	0.00	63.80	2	425	0.47%
2019/03/07	3	64.80	1	65.40	64.40	2	426	0.47%
2019/03/06	5	65.80	2	65.50	65.60	3	426	0.70%
2019/03/05	7	67.11	7	68.19	66.00	0	431	0.00%
2019/03/04	1.3	64.60	13	65.02	65.90	-11.7	418	-2.80%
2019/02/27	0	0.00	2	63.65	63.90	-2	408	-0.49%
2019/02/26	9	63.88	0	0.00	63.70	9	408	2.20%
2019/02/25	5	63.90	0	0.00	63.80	5	418	1.20%
2019/02/22	1	63.80	0	0.00	63.60	1	426	0.23%
2019/02/21	2	63.95	0	0.00	64.20	2	453	0.44%
2019/02/20	0	0.00	1	63.90	64.10	-1	455	-0.22%
2019/02/19	2	63.85	0	0.00	63.80	2	454	0.44%
2019/02/18	1	63.80	0	0.00	63.80	1	455	0.22%
2019/02/15	3	64.13	0	0.00	64.10	3	453	0.66%
2019/02/14	3	65.70	3	65.23	65.20	0	455	0.00%
2019/02/13	8	64.81	2	64.50	64.50	6	459	1.30%
2019/02/12	2	64.75	6	64.63	65.00	-4	460	-0.87%
2019/02/11	1	63.60	0	0.00	63.80	1	461	0.22%
2019/01/30	1	63.70	0	0.00	63.70	1	468	0.21%
2019/01/29	5	63.86	0	0.00	63.80	5	478	1.05%
2019/01/24	0	0.00	1	63.80	63.40	-1	509	-0.20%
2019/01/22	1	62.30	0	0.00	61.90	1	516	0.19%
2019/01/21	4	63.25	4.7	62.37	62.70	-0.7	517	-0.14%
2019/01/18	1	62.80	3	62.47	62.70	-2	523	-0.38%
2019/01/17	0	0.00	1	61.50	61.50	-1	531	-0.19%
2019/01/14	1	60.60	0	0.00	60.50	1	539	0.19%
2019/01/07	1	60.50	0	0.00	61.60	1	567	0.18%
2019/01/02	0	0.00	1	61.00	60.80	-1	605	-0.17%
2018/12/28	0	0.00	1	60.60	60.40	-1	615	-0.16%
2018/12/27	1	63.50	0	0.00	62.10	1	643	0.16%
2018/12/22	1	65.00	0	0.00	64.80	1	664	0.15%
2018/12/14	1	67.00	0	0.00	65.40	1	735	0.14%
2018/12/12	17	65.87	18	65.84	65.40	-1	737	-0.14%
2018/12/10	0	0.00	15	62.51	62.80	-15	781	-1.92%
2018/12/06	0	0.00	10	63.62	62.80	-10	825	-1.21%
2018/12/05	2	66.00	1	66.60	65.60	1	918	0.11%
2018/12/04	1	66.50	1	66.00	66.90	0	1,041	0.00%
2018/12/03	1	65.80	1	66.40	66.10	0	1,084	0.00%
2018/11/30	0	0.00	1	64.10	64.30	-1	1,096	-0.09%
2018/11/29	0	0.00	4	64.25	63.50	-4	1,106	-0.36%
2018/11/28	3	63.83	29	63.24	63.70	-26	1,113	-2.33%
2018/11/27	15.3	63.30	5	63.08	63.30	10.3	1,107	0.93%
2018/11/23	0	0.00	1	62.10	61.50	-1	1,120	-0.09%
2018/11/22	11	63.41	0	0.00	62.50	11	1,124	0.98%
2018/11/21	11	61.45	2	61.70	61.70	9	1,123	0.80%
2018/11/20	38	62.25	13	62.51	62.00	25	1,131	2.21%
2018/11/19	0	0.00	1	59.50	59.80	-1	1,129	-0.09%
2018/11/16	2	58.50	2	58.90	58.50	0	1,142	0.00%
2018/11/15	0	0.00	1	59.00	58.40	-1	1,162	-0.09%
2018/11/13	1	57.10	2	57.50	57.60	-1	1,220	-0.08%
2018/11/12	17	60.07	17	59.22	57.70	0	1,226	0.00%
2018/11/09	3	58.50	1	58.50	58.90	2	1,228	0.16%
2018/11/08	2	57.50	1	58.70	57.40	1	1,252	0.08%
2018/11/06	1	57.50	3	59.13	57.50	-2	1,263	-0.16%
2018/11/05	4	58.15	3.7	58.61	58.20	0.3	1,276	0.02%
2018/11/02	0	0.00	3	56.53	56.50	-3	1,287	-0.23%
2018/11/01	5	54.12	0	0.00	54.40	5	1,303	0.38%
2018/10/30	1	51.10	1	49.75	50.50	0	1,319	0.00%
2018/10/26	0	0.00	2	49.90	50.40	-2	1,363	-0.15%
2018/10/24	2	53.50	0	0.00	53.20	2	1,379	0.14%
2018/10/23	0	0.00	1	54.00	54.00	-1	1,396	-0.07%
2018/10/19	1	55.70	1	56.30	55.10	0	1,425	0.00%
2018/10/18	0	0.00	4	57.30	57.30	-4	1,433	-0.28%
2018/10/12	0	0.00	4	54.88	55.90	-4	1,564	-0.26%
2018/10/11	3.5	54.94	2	55.10	54.60	1.5	1,580	0.09%
2018/10/09	2	60.90	1	60.00	60.60	1	1,584	0.06%
2018/10/08	1	61.40	3	61.97	61.40	-2	1,634	-0.12%
2018/10/05	6	62.43	1	59.70	60.00	5	1,691	0.30%
2018/10/04	0	0.00	1.7	67.80	66.20	-1.7	1,757	-0.09%
2018/10/03	3	70.80	4	71.05	69.90	-1	1,862	-0.05%
2018/10/02	0	72.30	0	0.00	72.30	0	1,903	0.00%
2018/10/01	2	72.30	0	0.00	72.30	2	1,945	0.10%
2018/09/19	2	54.30	2	53.60	53.60	0	1,997	0.00%
2018/09/18	0	0.00	5	54.60	53.90	-5	2,104	-0.24%
2018/09/14	0	0.00	1	55.30	55.80	-1	2,257	-0.04%
2018/09/13	1	55.60	1	54.50	54.50	0	2,364	0.00%
2018/09/12	0	0.00	1	55.00	55.00	-1	2,630	-0.04%
2018/09/11	1	55.10	0	0.00	55.00	1	2,791	0.04%
2018/09/10	1	54.00	3	54.13	54.80	-2	2,841	-0.07%
2018/09/07	8	54.91	6	54.77	54.70	2	2,907	0.07%
2018/09/06	5	55.50	10	55.86	55.60	-5	3,054	-0.16%
2018/09/05	14	56.71	14	56.56	56.10	0	3,214	0.00%
2018/09/04	3	57.80	0	0.00	57.30	3	3,522	0.09%
2018/09/03	32	58.92	15	59.51	57.30	17	3,740	0.45%
2018/08/31	28	58.81	23	59.16	60.40	5	3,722	0.13%
2018/08/30	6	57.15	6	56.88	57.80	0	3,664	0.00%
2018/08/29	0	0.00	1	56.80	56.20	-1	3,679	-0.03%
2018/08/28	1	55.70	0	0.00	55.50	1	3,723	0.03%
2018/08/24	1	54.40	5	54.56	54.50	-4	3,880	-0.10%
2018/08/23	1	54.90	0	0.00	54.50	1	4,120	0.02%
2018/08/22	0	0.00	1	56.40	54.60	-1	4,633	-0.02%
2018/08/20	13	54.39	0	0.00	54.00	13	4,886	0.27%
2018/08/17	2	55.45	0	0.00	55.00	2	4,923	0.04%
2018/08/16	1	56.50	2	55.90	56.10	-1	4,984	-0.02%
2018/08/15	0	0.00	1	54.40	54.90	-1	4,970	-0.02%
2018/08/14	2	54.05	2	54.20	54.70	0	4,972	0.00%
2018/08/13	8	52.94	11	53.39	52.90	-3	4,994	-0.06%
2018/08/10	7	54.37	6	54.37	54.40	1	4,983	0.02%
2018/08/09	1	55.30	1	55.00	55.00	0	4,978	0.00%
2018/08/08	2	56.40	1	56.40	55.70	1	4,983	0.02%
2018/08/07	5	57.10	7	56.23	56.20	-2	4,998	-0.04%
2018/08/06	3	56.10	2	55.90	55.80	1	4,987	0.02%
2018/08/03	5	54.76	5	55.24	55.80	0	4,990	0.00%
2018/08/02	2	54.30	1	54.10	54.10	1	4,993	0.02%
2018/08/01	2	56.00	2	56.35	56.00	0	4,980	0.00%
2018/07/31	2	57.95	6	57.35	58.30	-4	4,973	-0.08%
2018/07/30	3	57.17	0	0.00	56.50	3	4,946	0.06%
2018/07/27	1	58.70	0	0.00	58.10	1	4,935	0.02%
2018/07/26	6	58.55	4	58.58	58.30	2	4,926	0.04%
2018/07/25	7	58.04	8	57.88	58.00	-1	4,905	-0.02%
2018/07/24	7	57.76	6	57.95	57.90	1	4,890	0.02%
2018/07/23	1	55.90	0	0.00	56.30	1	4,879	0.02%
2018/07/20	1	56.70	1	57.30	56.20	0	4,904	0.00%
2018/07/18	2	56.35	3	57.07	56.50	-1	4,900	-0.02%
2018/07/17	1	58.40	0	0.00	57.90	1	4,897	0.02%
2018/07/16	14	59.09	13	59.13	58.10	1	4,892	0.02%
2018/07/13	4	58.18	3	57.93	57.90	1	4,869	0.02%
2018/07/12	2	57.10	2	57.00	58.40	0	4,860	0.00%
2018/07/11	5	57.90	6	57.47	56.90	-1	4,857	-0.02%
2018/07/10	29	56.82	41	57.09	57.60	-12	4,853	-0.25%
2018/07/09	15	56.60	4	56.55	55.90	11	4,851	0.23%
2018/07/06	6	55.72	14	54.30	56.20	-8	4,852	-0.16%
2018/07/05	14	53.76	5	54.84	53.50	9	4,826	0.19%
2018/07/04	17	57.69	19	57.05	56.20	-2	4,802	-0.04%
2018/07/03	11	60.83	24	61.08	59.00	-13	4,750	-0.27%
2018/07/02	3	59.40	16	59.34	59.00	-13	4,663	-0.28%
2018/06/29	29	59.73	29	59.28	58.80	0	4,682	0.00%
2018/06/28	29	59.15	30	59.45	58.30	-1	4,687	-0.02%
2018/06/27	74	60.89	64	61.08	59.40	10	4,809	0.21%
2018/06/26	54	59.93	61	60.18	61.50	-7	4,766	-0.15%
2018/06/25	26	58.46	30	58.96	59.20	-4	4,773	-0.08%
2018/06/22	46	60.03	32	60.30	59.00	14	4,754	0.29%
2018/06/21	91	61.86	107	61.67	63.00	-16	4,657	-0.34%	大賣/
2018/06/20	122	57.59	111	57.99	59.40	11	4,408	0.25%	大買/大賣/
2018/06/19	34	58.77	32	57.85	57.40	2	4,246	0.05%
2018/06/15	24	59.95	45	60.36	59.90	-21	4,207	-0.50%
2018/06/14	54	60.89	49	60.36	60.40	5	4,125	0.12%
2018/06/13	37.1	59.53	61	60.38	58.00	-23.9	3,945	-0.61%
2018/06/12	73	61.38	49	61.80	60.60	24	3,782	0.63%
2018/06/11	71	56.68	74	56.66	58.00	-3	3,466	-0.09%
2018/06/08	14	53.33	22	54.12	54.00	-8	3,272	-0.24%
2018/06/07	5	53.06	7	53.06	52.90	-2	3,245	-0.06%
2018/06/06	23	53.50	6	53.03	54.10	17	3,199	0.53%
2018/06/05	11	52.35	9	52.63	52.10	2	3,178	0.06%
2018/06/04	6	54.85	10	53.95	53.60	-4	3,204	-0.12%
2018/06/01	21	53.17	18	53.66	52.90	3	3,206	0.09%
2018/05/31	40	56.67	76	57.29	53.50	-36	3,126	-1.15%
2018/05/30	86	57.60	42	57.40	57.20	44	2,902	1.52%
2018/05/29	21	54.85	46	55.46	56.60	-25	2,395	-1.04%
2018/05/28	16	50.33	5.4	50.63	51.50	10.6	2,265	0.47%
2018/05/25	13	48.86	14	49.24	48.45	-1	2,152	-0.05%
2018/05/24	25	48.99	11	48.41	49.15	14	2,134	0.66%
2018/05/23	2	47.38	0	0.00	47.40	2	2,089	0.10%
2018/05/22	8	47.00	4	47.16	46.90	4	2,106	0.19%
2018/05/21	6	48.09	14	48.29	47.65	-8	2,125	-0.38%
2018/05/18	3	47.10	4	47.69	47.70	-1	2,112	-0.05%
2018/05/17	12	47.65	6	47.77	47.20	6	2,131	0.28%
2018/05/16	8	47.21	8	47.13	46.90	0	2,133	0.00%
2018/05/15	2	46.75	19	47.08	46.90	-17	2,184	-0.78%
2018/05/14	2	46.08	2	45.98	46.35	0	2,263	0.00%
2018/05/11	4	46.25	1	46.55	45.40	3	2,310	0.13%
2018/05/10	3	46.28	4	46.39	46.35	-1	2,346	-0.04%
2018/05/09	1	45.50	0	0.00	45.70	1	2,476	0.04%
2018/05/08	3	45.73	8	45.54	45.85	-5	2,545	-0.20%
2018/05/07	2	44.85	2	45.00	45.20	0	2,831	0.00%
2018/05/04	4	44.79	1	45.30	44.75	3	2,964	0.10%
2018/05/03	1	45.20	0	0.00	44.85	1	2,972	0.03%
2018/04/30	3	45.03	1	45.40	45.50	2	3,007	0.07%
2018/04/26	1	45.90	0	0.00	43.20	1	3,057	0.03%
2018/04/25	3	45.07	6	45.43	45.70	-3	3,035	-0.10%
2018/04/24	2	46.63	3	46.83	45.40	-1	3,045	-0.03%
2018/04/23	1	46.80	4	46.60	46.55	-3	3,036	-0.10%
2018/04/20	21	47.41	3	47.80	47.15	18	3,030	0.59%
2018/04/19	1	47.85	7	47.81	47.90	-6	3,022	-0.20%
2018/04/18	2	46.20	1	46.40	46.20	1	2,987	0.03%
2018/04/17	9	46.78	3	47.37	46.40	6	2,977	0.20%
2018/04/16	17	47.71	2	48.13	47.65	15	2,961	0.51%
2018/04/13	1	47.00	4	47.24	47.55	-3	2,945	-0.10%
2018/04/12	13	46.67	16	46.68	46.70	-3	2,950	-0.10%
2018/04/11	9	47.08	7	46.95	46.95	2	3,035	0.07%
2018/04/10	1	46.00	1	46.60	46.30	0	3,086	0.00%
2018/04/09	2	46.95	6	47.70	46.80	-4	3,072	-0.13%
2018/04/03	11	47.96	10	48.05	48.10	1	3,066	0.03%
2018/04/02	4	47.94	9	48.14	47.60	-5	3,045	-0.16%
2018/03/31	3	49.22	4	49.18	49.15	-1	2,990	-0.03%
2018/03/30	68	51.45	54	51.11	50.50	14	2,963	0.47%
2018/03/29	22	48.98	23	49.13	49.45	-1	2,823	-0.04%
2018/03/28	56	48.63	49	48.71	48.00	7	2,781	0.25%
2018/03/26	0	0.00	6	46.03	46.50	-6	2,638	-0.23%
2018/03/23	2	44.95	5	44.78	45.05	-3	2,643	-0.11%
2018/03/22	3	46.15	1	46.85	46.15	2	2,622	0.08%
2018/03/20	0	0.00	2	46.65	46.80	-2	2,620	-0.08%
2018/03/19	1	46.80	5	47.15	47.10	-4	2,629	-0.15%
2018/03/16	1	46.85	0	0.00	46.80	1	2,636	0.04%
2018/03/15	4	46.76	7	47.39	47.55	-3	2,640	-0.11%
2018/03/14	10	48.16	5	47.70	47.15	5	2,681	0.19%
2018/03/13	13	47.67	14	47.62	48.20	-1	2,691	-0.04%
2018/03/12	4	46.83	7	46.71	46.85	-3	2,670	-0.11%
2018/03/09	9	46.48	7	46.80	46.15	2	2,664	0.08%
2018/03/08	21	46.95	19	46.99	46.50	2	2,639	0.08%
2018/03/07	22	45.78	26	46.72	45.85	-4	2,573	-0.16%
2018/03/06	1	44.15	7	44.42	43.95	-6	2,516	-0.24%
2018/03/01	0	0.00	7	43.41	43.90	-7	2,561	-0.27%
2018/02/27	0	0.00	1	43.90	43.85	-1	2,588	-0.04%
2018/02/26	4	44.19	1	43.85	43.80	3	2,666	0.11%
2018/02/23	1	44.35	2	44.15	43.95	-1	2,779	-0.04%
2018/02/22	2	43.58	2	43.75	43.70	0	2,798	0.00%
2018/02/21	4	44.49	3	44.38	44.15	1	2,850	0.04%
2018/02/09	2	40.00	0	0.00	42.20	2	2,861	0.07%
2018/02/08	4	43.46	3	44.33	43.30	1	2,915	0.03%
2018/02/07	13	44.65	11	44.87	44.00	2	2,919	0.07%
2018/02/06	10	43.54	4	43.45	42.95	6	2,884	0.21%
2018/02/05	7	47.17	2	47.13	47.70	5	2,818	0.18%
2018/02/02	4	50.95	4	50.98	50.80	0	2,788	0.00%
2018/02/01	16	52.09	24	52.05	51.40	-8	2,790	-0.29%
2018/01/31	35	50.15	38	50.00	50.40	-3	2,691	-0.11%
2018/01/30	55	50.03	84	50.92	51.10	-29	2,649	-1.09%
2018/01/29	11.5	48.77	20	49.08	49.60	-8.5	2,409	-0.35%
2018/01/26	9	46.73	10	46.59	46.50	-1	2,363	-0.04%
2018/01/25	14	46.42	19	46.58	46.35	-5	2,510	-0.20%
2018/01/24	17	46.38	8	46.53	46.45	9	2,751	0.33%
2018/01/23	3	47.87	23	47.22	47.15	-20	2,924	-0.68%
2018/01/22	9	45.47	9	45.86	45.95	0	2,986	0.00%
2018/01/19	14	46.03	10	45.83	45.70	4	3,311	0.12%
2018/01/18	18	47.15	8	46.64	46.55	10	3,359	0.30%
2018/01/17	5	46.76	6	46.35	46.35	-1	3,436	-0.03%
2018/01/16	6	47.73	6	47.50	47.50	0	3,497	0.00%
2018/01/15	12	47.26	1	47.55	47.50	11	3,614	0.30%
2018/01/12	1	46.65	3	46.83	46.80	-2	3,686	-0.05%
2018/01/11	4	46.40	2	46.10	46.05	2	3,750	0.05%
2018/01/10	2	46.30	1	45.95	45.95	1	3,932	0.03%
2018/01/09	4	46.33	3	46.50	46.05	1	4,081	0.02%
2018/01/08	3	47.30	4	46.80	46.80	-1	4,109	-0.02%
2018/01/05	29	49.54	17	49.83	48.70	12	4,087	0.29%
2018/01/04	6	48.11	24	48.16	49.25	-18	3,981	-0.45%
2018/01/03	11	46.47	10	46.84	46.00	1	3,920	0.03%
2018/01/02	7	46.56	6	46.25	46.60	1	3,898	0.03%