智易 (3596)-新光-高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股▲0.40%
885人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/11/22	2	166.52	0.1	168.00	167.00	1.9	1,200	0.16%
2024/11/21	0	165.00	0	0.00	166.00	0	1,193	0.00%
2024/11/20	3.1	166.96	0.8	166.31	164.00	2.2	1,181	0.19%
2024/11/19	0.1	169.71	0.7	170.65	170.00	-0.7	1,163	-0.06%
2024/11/18	0.3	168.44	4.3	171.30	167.50	-4	1,130	-0.35%
2024/11/15	0	176.50	0.2	177.00	177.00	-0.2	1,113	-0.02%
2024/11/14	0	0.00	1.1	180.05	182.00	-1.1	1,097	-0.10%
2024/11/12	0.1	178.23	1	179.50	180.50	-0.9	1,075	-0.08%
2024/11/11	0	0.00	1	180.44	180.00	-1	1,058	-0.10%
2024/11/08	1	178.49	0	178.00	177.00	1	1,040	0.09%
2024/11/07	2	180.22	2	179.24	178.50	0	1,020	0.00%
2024/11/06	2.4	166.54	25	168.07	172.50	-22.7	951	-2.38%
2024/11/05	0	0.00	4.3	161.54	162.50	-4.3	883	-0.48%
2024/11/04	1	160.49	2.6	161.04	158.50	-1.6	892	-0.18%
2024/11/01	1	157.00	0	0.00	161.50	1	916	0.11%
2024/10/29	0.1	153.50	0	0.00	158.00	0.1	888	0.01%
2024/10/28	0	0.00	0.1	157.50	156.00	-0.1	887	-0.01%
2024/10/25	0.1	158.00	0	0.00	157.50	0.1	895	0.01%
2024/10/24	1	157.00	1	159.00	155.00	0	915	0.00%
2024/10/22	1.1	157.00	0.1	157.00	158.00	1	899	0.11%
2024/10/18	2	155.00	2	154.75	154.50	0	922	0.00%
2024/10/17	5	155.10	2.7	155.50	156.00	2.3	941	0.25%
2024/10/16	0	0.00	1.2	151.22	154.50	-1.2	936	-0.12%
2024/10/14	0	0.00	0	150.00	151.00	0	1,109	0.00%
2024/10/11	0	148.00	0	0.00	148.50	0	1,140	0.00%
2024/10/09	0.1	148.50	1	148.50	147.00	-0.9	1,156	-0.08%
2024/10/08	0	149.50	0.2	149.50	150.50	-0.2	1,160	-0.02%
2024/10/07	0	148.50	0	150.00	151.00	0	1,190	0.00%
2024/10/01	0.1	143.50	0	0.00	146.50	0.1	1,216	0.01%
2024/09/30	0	0.00	0.3	143.50	142.00	-0.3	1,228	-0.02%
2024/09/27	1.2	144.88	0	0.00	144.50	1.2	1,254	0.10%
2024/09/26	0	0.00	0.1	147.50	147.00	-0.1	1,258	0.00%
2024/09/25	0.2	147.02	0.3	148.50	147.50	-0.1	1,263	-0.01%
2024/09/24	0	0.00	1	147.50	147.00	-1	1,269	-0.08%
2024/09/23	1.5	149.92	0	148.50	150.00	1.5	1,265	0.12%
2024/09/20	0.1	145.50	0.1	145.50	145.00	0	1,256	0.00%
2024/09/19	0	143.50	0	0.00	144.50	0	1,260	0.00%
2024/09/18	0.1	144.94	6.2	143.27	139.50	-6.1	1,265	-0.48%
2024/09/16	1.3	142.14	2	141.25	142.00	-0.7	1,266	-0.06%
2024/09/13	0.3	141.58	1	140.00	140.50	-0.7	1,296	-0.06%
2024/09/10	0	0.00	20	135.50	135.00	-20	1,338	-1.49%
2024/09/09	0	136.00	0	0.00	136.50	0	1,356	0.00%
2024/09/06	0.1	138.50	4	138.00	138.50	-3.9	1,359	-0.29%
2024/09/05	1	139.50	0	0.00	138.00	1	1,378	0.07%
2024/09/04	0.2	140.02	0	0.00	138.50	0.2	1,384	0.02%
2024/09/03	0.1	146.00	0	0.00	145.50	0.1	1,398	0.01%
2024/09/02	0	147.00	0	0.00	146.00	0	1,422	0.00%
2024/08/29	1	145.01	1	146.50	146.50	0	1,487	0.00%
2024/08/28	0.1	146.09	0	0.00	146.50	0.1	1,527	0.01%
2024/08/27	2	145.00	3	146.67	147.00	-1	1,594	-0.06%
2024/08/26	1.1	146.55	0	0.00	145.50	1.1	1,615	0.07%
2024/08/23	0	144.50	0	0.00	146.00	0	1,637	0.00%
2024/08/22	1.5	145.67	1	145.50	145.50	0.5	1,647	0.03%
2024/08/21	0.4	147.65	0	0.00	147.50	0.4	1,685	0.03%
2024/08/20	0	147.70	0	0.00	146.50	0	1,727	0.00%
2024/08/19	2.1	148.38	2	145.75	147.00	0.1	1,820	0.01%
2024/08/16	0.1	144.29	1	144.50	143.50	-0.9	1,871	-0.05%
2024/08/15	1.7	142.99	0	0.00	142.00	1.7	1,959	0.09%
2024/08/14	5	144.29	5	144.40	145.00	0	2,064	0.00%
2024/08/13	0	0.00	0.1	143.00	143.00	-0.1	2,109	0.00%
2024/08/12	0.1	143.00	0	0.00	143.50	0.1	2,139	0.00%
2024/08/09	0.1	139.73	0	0.00	140.50	0.1	2,151	0.00%
2024/08/07	0	0.00	1	132.50	137.50	-1	2,185	-0.05%
2024/08/06	2	128.51	0	0.00	131.00	2	2,207	0.09%
2024/08/05	0	134.50	2.1	132.69	133.50	-2.1	2,215	-0.09%
2024/08/02	1	145.50	1	144.50	144.50	0	2,233	0.00%
2024/08/01	1	149.00	1	148.50	149.00	0	2,315	0.00%
2024/07/31	0	0.00	0.1	146.50	147.00	-0.1	2,329	0.00%
2024/07/30	1	144.51	1	146.50	146.00	0	2,344	0.00%
2024/07/29	1.1	147.55	3	147.83	147.00	-1.9	2,350	-0.08%
2024/07/26	0	0.00	0.1	143.00	143.50	-0.1	2,351	0.00%
2024/07/23	0	143.17	3	143.99	144.50	-3	2,345	-0.13%
2024/07/22	1.1	140.59	1	140.50	140.50	0.1	2,344	0.01%
2024/07/19	1	147.02	1	148.02	147.00	0	2,320	0.00%
2024/07/18	0.6	148.50	0	0.00	147.50	0.6	2,310	0.02%
2024/07/17	1	150.50	1	151.00	150.00	0	2,296	0.00%
2024/07/16	0.5	149.85	5	149.00	149.00	-4.5	2,290	-0.20%
2024/07/15	14.3	147.82	2.1	152.88	144.00	12.2	2,267	0.54%
2024/07/12	6.1	162.52	4.2	163.52	162.00	1.9	2,123	0.09%
2024/07/11	1.1	163.52	0	0.00	162.50	1.1	2,088	0.05%
2024/07/10	1	162.51	0	0.00	163.00	1	2,091	0.05%
2024/07/09	1.1	163.52	0	0.00	163.00	1.1	2,085	0.05%
2024/07/08	0	0.00	2	166.50	166.00	-2	2,055	-0.10%
2024/07/05	2	163.00	2	164.50	164.50	0	2,034	0.00%
2024/07/02	1.2	162.07	0	0.00	164.00	1.2	2,005	0.06%
2024/07/01	0	163.00	0	0.00	163.00	0	2,001	0.00%
2024/06/28	0	161.93	0	0.00	162.00	0	2,004	0.00%
2024/06/27	0	0.00	1	161.50	160.50	-1	2,031	-0.05%
2024/06/26	2	160.26	1	162.00	160.50	1	2,122	0.05%
2024/06/25	2	160.51	1	162.00	161.50	1	2,183	0.05%
2024/06/21	0	163.50	7	163.93	163.00	-7	2,237	-0.31%
2024/06/20	7.1	162.79	3	162.50	162.50	4.1	2,258	0.18%
2024/06/19	1	163.50	0	0.00	164.00	1	2,273	0.04%
2024/06/18	1	164.04	0	0.00	164.00	1	2,319	0.04%
2024/06/17	2	165.00	2	163.50	164.50	0	2,402	0.00%
2024/06/14	0	0.00	2	163.00	162.50	-2	2,451	-0.08%
2024/06/13	0	0.00	0	161.00	162.00	0	2,484	0.00%
2024/06/12	0	160.50	0.2	160.50	160.00	-0.2	2,524	-0.01%
2024/06/11	0.1	160.98	0	0.00	160.50	0.1	2,606	0.00%
2024/06/07	4	161.62	0	0.00	160.50	4	2,671	0.15%
2024/06/06	0	0.00	1.2	162.67	163.50	-1.2	2,669	-0.04%
2024/06/05	4.2	165.47	3	164.83	163.50	1.2	2,656	0.05%
2024/06/04	1	167.50	2	167.25	167.50	-1	2,641	-0.04%
2024/06/03	0.1	165.50	1	165.50	166.00	-0.9	2,645	-0.03%
2024/05/31	2	166.25	4.3	167.27	167.00	-2.3	2,622	-0.09%
2024/05/30	3	164.50	1	165.00	165.50	2	2,582	0.08%
2024/05/29	1	166.01	7	166.00	165.50	-6	2,578	-0.23%
2024/05/28	5	164.00	0	0.00	164.00	5	2,585	0.19%
2024/05/27	10	164.10	2	166.00	163.50	8	2,605	0.31%
2024/05/24	0	163.50	7	164.00	163.50	-7	2,605	-0.27%
2024/05/23	1	163.07	1	165.01	162.50	0	2,605	0.00%
2024/05/22	2.1	162.14	3.3	162.79	165.00	-1.2	2,601	-0.05%
2024/05/21	3	160.33	8	160.69	162.00	-5	2,602	-0.19%
2024/05/20	11.1	157.03	4.4	160.08	157.50	6.7	2,529	0.27%
2024/05/17	1	156.50	2	160.00	156.50	-1	2,439	-0.04%
2024/05/16	2	157.01	0	159.00	157.00	2	2,405	0.08%
2024/05/14	5.1	156.71	3	156.00	155.50	2.1	2,381	0.09%
2024/05/13	0	158.00	5	158.00	157.00	-5	2,357	-0.21%
2024/05/10	5	157.00	0	0.00	158.00	5	2,349	0.21%
2024/05/09	29	158.81	0	0.00	157.00	29	2,323	1.25%
2024/05/08	1.1	160.53	0	0.00	160.50	1.1	2,278	0.05%
2024/05/07	11.7	162.07	7	159.43	161.00	4.7	2,231	0.21%
2024/05/06	1.1	172.18	0	0.00	172.00	1.1	2,141	0.05%
2024/05/03	1	172.00	2	173.50	171.00	-1	2,137	-0.05%
2024/05/02	3	171.34	0	0.00	171.00	3	2,113	0.14%
2024/04/30	0.1	176.66	0	178.00	173.00	0.1	2,103	0.00%
2024/04/29	1	172.01	2.1	172.52	172.00	-1.1	2,091	-0.05%
2024/04/26	3.1	171.87	2.2	173.00	171.50	0.9	2,102	0.04%
2024/04/25	1.1	171.61	1	172.50	170.50	0.1	2,119	0.01%
2024/04/24	0.3	175.50	0	0.00	176.00	0.3	2,134	0.01%
2024/04/23	1.1	172.10	0	173.00	171.50	1.1	2,161	0.05%
2024/04/22	0.1	178.50	1.1	175.45	174.00	-1	2,163	-0.05%
2024/04/17	1	179.50	1	179.00	178.50	0	2,135	0.00%
2024/04/16	3	178.50	0	179.00	177.50	3	2,135	0.14%
2024/04/15	5	180.50	0	0.00	182.00	5	2,120	0.24%
2024/04/12	10	185.00	0	0.00	184.50	10	2,115	0.47%
2024/04/11	0.1	189.00	0	0.00	187.00	0.1	2,113	0.00%
2024/04/10	3	188.83	0.3	189.50	188.00	2.7	2,119	0.13%
2024/04/08	0	190.50	0	0.00	191.50	0	2,153	0.00%
2024/04/03	1	193.00	0	0.00	192.50	1	2,143	0.05%
2024/04/02	0	0.00	0	197.00	195.00	0	2,141	0.00%
2024/04/01	0	0.00	4	192.75	195.50	-4	2,147	-0.19%
2024/03/29	1	187.50	0	190.50	191.50	1	2,134	0.05%
2024/03/28	3	193.17	2	189.00	191.50	1	2,067	0.05%
2024/03/27	0	185.50	2	185.50	190.50	-2	2,029	-0.10%
2024/03/26	0	187.75	5	190.50	189.00	-5	2,015	-0.25%
2024/03/25	3	193.33	6.2	193.86	193.50	-3.2	2,018	-0.16%
2024/03/22	3.2	199.58	2.1	197.90	199.00	1.1	2,007	0.05%
2024/03/21	2	198.25	2.1	199.02	199.00	-0.1	2,010	0.00%
2024/03/20	5.4	202.19	7	202.21	199.00	-1.6	1,991	-0.08%
2024/03/19	3	194.83	2.3	194.51	195.00	0.7	2,059	0.03%
2024/03/18	0	190.54	2.1	188.48	187.50	-2.1	2,140	-0.10%
2024/03/15	2	186.25	2	189.75	188.00	0	2,162	0.00%
2024/03/14	24	189.71	25.2	190.45	189.50	-1.2	2,151	-0.06%
2024/03/13	4.5	185.11	6	184.92	186.50	-1.5	2,066	-0.07%
2024/03/12	0	0.00	2	177.00	177.00	-2	2,015	-0.10%
2024/03/11	0	0.00	1.1	171.97	171.00	-1.1	1,997	-0.05%
2024/03/08	2	175.00	6	172.92	171.50	-4	1,994	-0.20%
2024/03/07	0	176.88	1	176.00	175.50	-1	1,982	-0.05%
2024/03/06	5	181.00	2	180.28	180.00	3	1,960	0.15%
2024/03/05	1	183.50	2	183.00	184.00	-1	1,973	-0.05%
2024/03/04	0	0.00	0.1	181.00	181.00	-0.1	1,959	0.00%
2024/03/01	5.1	181.49	0.2	180.00	178.50	4.9	1,956	0.25%
2024/02/29	3	182.33	1	182.50	184.00	2	1,947	0.10%
2024/02/27	0.1	179.02	4.2	180.81	180.00	-4.1	1,925	-0.21%
2024/02/26	2.1	179.21	0	177.00	180.00	2.1	1,891	0.11%
2024/02/23	8.4	183.75	0.4	184.66	183.50	8	1,870	0.43%
2024/02/22	0.4	176.93	61.6	175.75	178.50	-61.3	1,788	-3.43%
2024/02/21	17.2	168.31	1	169.00	168.50	16.2	1,726	0.94%
2024/02/20	5.4	169.26	0	0.00	171.50	5.4	1,715	0.31%
2024/02/19	17	168.97	1	169.50	169.00	16	1,715	0.93%
2024/02/16	20	169.50	0	170.00	169.00	20	1,736	1.15%
2024/02/15	0.1	172.59	0	0.00	172.50	0.1	1,759	0.01%
2024/02/05	0	0.00	1	174.00	173.00	-1	1,761	-0.06%
2024/02/02	1	175.50	0.4	173.00	175.50	0.6	1,771	0.03%
2024/02/01	0.1	173.50	1.1	172.14	175.00	-1	1,784	-0.06%
2024/01/31	0	171.50	5	173.00	173.00	-5	1,801	-0.28%
2024/01/30	0	0.00	0.1	173.00	173.50	-0.1	1,834	-0.01%
2024/01/29	0.1	171.40	0.1	172.21	173.00	0	1,868	0.00%
2024/01/26	1.1	172.43	1	170.00	170.50	0.1	1,935	0.01%
2024/01/25	0	0.00	2	173.75	175.00	-2	1,974	-0.10%
2024/01/24	1.1	175.56	2	174.00	174.00	-0.9	2,027	-0.05%
2024/01/23	3.3	178.15	1	178.51	178.00	2.2	2,045	0.11%
2024/01/22	2.2	175.55	0	0.00	175.50	2.2	2,034	0.11%
2024/01/18	2	175.00	0	0.00	176.00	2	2,016	0.10%
2024/01/17	1.1	173.16	3	174.33	173.50	-1.9	2,004	-0.09%
2024/01/16	1	172.00	0	0.00	172.50	1	1,991	0.05%
2024/01/15	1	170.00	0	0.00	171.50	1	1,989	0.05%
2024/01/12	1	169.50	0	0.00	169.50	1	2,014	0.05%
2024/01/11	0	0.00	1	166.50	168.00	-1	2,022	-0.05%
2024/01/10	1	167.50	0	0.00	167.50	1	2,055	0.05%
2024/01/08	0.2	168.00	0	0.00	168.50	0.2	2,072	0.01%
2024/01/05	0.1	170.50	0	0.00	168.00	0.1	2,095	0.00%
2024/01/04	0	0.00	0	170.50	169.50	0	2,102	0.00%
2024/01/03	1	171.00	1	169.00	169.00	0	2,137	0.00%
2023/12/29	2.1	170.74	1	170.00	170.50	1.1	2,205	0.05%
2023/12/28	1	170.50	1.7	170.41	170.00	-0.7	2,226	-0.03%
2023/12/27	2.6	170.54	1	170.50	171.00	1.6	2,246	0.07%
2023/12/26	0	0.00	1	168.50	170.50	-1	2,256	-0.04%
2023/12/25	8	170.19	9.2	170.55	169.50	-1.2	2,263	-0.05%
2023/12/22	0	172.50	1	172.00	172.00	-1	2,339	-0.04%
2023/12/21	1	173.51	1	174.00	174.50	0	2,338	0.00%
2023/12/20	1	174.04	1	174.50	175.00	0	2,353	0.00%
2023/12/19	1	175.50	1	176.00	175.50	0	2,406	0.00%
2023/12/15	1	181.52	2.1	183.26	181.50	-1.1	2,540	-0.04%
2023/12/14	21	191.80	13.1	190.31	189.50	7.9	2,566	0.31%
2023/12/13	16	180.73	17.2	183.39	188.50	-1.2	2,431	-0.05%
2023/12/12	8.7	171.31	14.5	171.48	171.50	-5.8	2,365	-0.25%
2023/12/11	3	167.00	1	168.49	168.50	2	2,391	0.08%
2023/12/08	0	166.00	0	0.00	166.00	0	2,408	0.00%
2023/12/07	1	164.50	1	165.50	164.50	0	2,455	0.00%
2023/12/06	2.3	163.67	0	0.00	163.50	2.3	2,547	0.09%
2023/12/04	5	164.50	0	0.00	164.00	5	2,716	0.18%
2023/12/01	1.1	162.95	0	0.00	163.00	1.1	2,842	0.04%
2023/11/30	0.3	163.00	1	164.50	163.50	-0.7	2,887	-0.02%
2023/11/27	1	163.50	3	164.50	161.50	-2	2,940	-0.07%
2023/11/24	1.1	166.00	1	166.50	166.00	0.1	2,946	0.00%
2023/11/22	3	167.67	1	168.50	168.50	2	3,015	0.07%
2023/11/21	0	0.00	1	170.50	170.50	-1	3,048	-0.03%
2023/11/20	0	0.00	2	168.25	169.00	-2	3,167	-0.06%
2023/11/17	3	168.17	0.1	169.00	168.00	2.9	3,263	0.09%
2023/11/16	0	0.00	1	169.50	171.00	-1	3,417	-0.03%
2023/11/15	6.1	169.17	3.4	171.05	167.50	2.6	3,478	0.08%
2023/11/14	0.1	168.50	4	169.36	169.50	-3.9	3,491	-0.11%
2023/11/13	1	165.00	2	165.00	165.50	-1	3,490	-0.03%
2023/11/10	0.1	165.00	0	0.00	164.00	0.1	3,512	0.00%
2023/11/09	2	166.50	2	165.25	166.50	0	3,544	0.00%
2023/11/08	4.7	168.12	2	169.00	167.50	2.7	3,563	0.08%
2023/11/07	0	0.00	0.1	164.17	166.00	-0.1	3,615	0.00%
2023/11/06	0.1	166.50	0.1	166.40	166.00	0	3,667	0.00%
2023/11/03	5	162.50	4.4	162.82	167.00	0.6	3,740	0.02%
2023/11/02	1.1	157.10	1	157.50	159.00	0.1	3,817	0.00%
2023/11/01	0.1	148.58	4.1	152.17	152.00	-4	3,830	-0.11%
2023/10/31	30	158.47	27	157.81	154.00	3	3,874	0.08%
2023/10/30	1	156.96	0.1	157.00	157.00	0.9	4,020	0.02%
2023/10/27	0.2	154.64	1	154.00	154.50	-0.8	4,199	-0.02%
2023/10/26	0	0.00	0.2	155.50	155.00	-0.2	4,493	0.00%
2023/10/25	0	157.00	0	0.00	157.00	0	4,535	0.00%
2023/10/24	1	155.51	0	0.00	158.50	1	4,582	0.02%
2023/10/23	1	157.00	0	0.00	156.50	1	4,615	0.02%
2023/10/20	0.1	154.51	0.6	155.73	157.50	-0.5	4,718	-0.01%
2023/10/19	0	157.00	0	0.00	159.50	0	4,813	0.00%
2023/10/18	1	159.50	15	158.07	159.50	-14	4,820	-0.29%
2023/10/17	1	163.00	0	0.00	161.00	1	4,816	0.02%
2023/10/16	0.2	161.98	2	161.50	161.50	-1.8	4,836	-0.04%
2023/10/13	3	166.16	2	165.51	164.50	1	4,888	0.02%
2023/10/12	1	164.97	0	0.00	165.00	1	4,916	0.02%
2023/10/11	1.4	164.58	2.1	168.20	163.50	-0.6	4,934	-0.01%
2023/10/06	0	164.00	2.5	163.68	164.00	-2.5	4,955	-0.05%
2023/10/05	16.5	166.52	3	165.33	163.00	13.5	4,985	0.27%
2023/10/04	1	161.50	4	162.13	163.00	-3	4,995	-0.06%
2023/10/03	5.1	162.03	4	161.13	160.50	1.1	5,086	0.02%
2023/10/02	8.1	161.93	2.1	162.25	164.50	6	5,150	0.12%
2023/09/28	1	160.50	5.1	161.02	161.50	-4.1	5,172	-0.08%
2023/09/27	11	159.27	7.2	160.64	160.50	3.8	5,183	0.07%
2023/09/26	0	165.33	0.1	165.50	166.00	0	5,112	0.00%
2023/09/25	1.1	165.44	3	165.67	165.50	-1.9	5,163	-0.04%
2023/09/22	7	162.79	7.2	163.35	164.50	-0.2	5,142	0.00%
2023/09/21	8	165.38	11	165.37	165.50	-3	5,142	-0.06%
2023/09/20	3	178.35	9	176.11	175.50	-6	5,205	-0.12%
2023/09/19	22	180.14	24.6	181.39	180.00	-2.6	5,170	-0.05%
2023/09/18	2	176.25	5	176.89	176.00	-3	5,120	-0.06%
2023/09/15	5.5	177.18	6	178.08	177.50	-0.5	5,102	-0.01%
2023/09/14	17.1	173.63	14	175.43	176.50	3	5,055	0.06%
2023/09/13	8	166.31	11	165.37	167.50	-3	4,996	-0.06%
2023/09/12	12	164.88	14	165.89	168.00	-2	5,025	-0.04%
2023/09/11	8	168.18	11	167.45	167.50	-3	4,980	-0.06%
2023/09/08	4	161.13	4.1	160.45	164.00	-0.1	4,875	0.00%
2023/09/07	14	161.18	13.2	160.63	162.00	0.8	4,830	0.02%
2023/09/06	36.1	157.06	36	157.21	158.00	0.1	4,748	0.00%
2023/09/05	9	150.39	20.1	150.20	151.00	-11.1	4,651	-0.24%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/09/01	2	144.25	2	145.25	145.00	0	4,695	0.00%
2023/08/31	0	148.17	17	148.26	148.50	-17	4,661	-0.36%
2023/08/30	25	146.76	13.1	147.88	147.00	12	4,661	0.26%
2023/08/29	1	146.00	2	146.25	148.00	-1	4,655	-0.02%
2023/08/28	3	142.68	4	143.62	143.00	-1	4,629	-0.02%
2023/08/25	2.2	146.18	6.1	146.17	145.50	-3.9	4,620	-0.08%
2023/08/24	13.3	147.46	11	147.23	145.00	2.2	4,584	0.05%
2023/08/23	20	147.83	25	147.96	148.50	-5	4,480	-0.11%
2023/08/22	32.1	145.37	26.1	144.71	144.00	6	4,426	0.14%
2023/08/21	10	142.90	5	142.80	143.00	5	4,286	0.12%
2023/08/18	4.1	138.99	6.1	137.85	138.00	-2	4,253	-0.05%
2023/08/17	13	137.46	25.1	138.40	139.50	-12.1	4,252	-0.29%
2023/08/16	12	136.00	4	136.75	138.00	8	4,240	0.19%
2023/08/15	2.1	136.96	14	136.57	137.00	-11.9	4,245	-0.28%
2023/08/14	2	132.99	0	0.00	133.00	2	4,252	0.05%
2023/08/11	22.1	135.43	12.1	135.01	135.00	10	4,237	0.24%
2023/08/10	8.1	138.12	8.1	137.44	137.00	0	4,205	0.00%
2023/08/09	35	141.17	55.1	138.99	138.00	-20.1	4,138	-0.49%
2023/08/08	45.2	139.14	47.1	138.88	138.00	-2	4,068	-0.05%
2023/08/07	2	132.30	1	134.50	135.50	1	3,988	0.03%
2023/08/04	12.1	133.21	7	133.65	133.50	5	3,964	0.13%
2023/08/02	22.1	133.56	33.5	133.36	132.00	-11.4	3,936	-0.29%
2023/08/01	33.5	132.45	14.9	132.75	130.50	18.7	3,828	0.49%
2023/07/31	36.9	142.46	43.6	142.81	145.00	-6.8	3,727	-0.18%
2023/07/28	4	131.75	15.2	131.14	132.00	-11.2	3,429	-0.33%
2023/07/27	15	128.07	2	128.00	127.50	13	3,368	0.39%
2023/07/26	1	128.00	1	129.99	128.00	0	3,315	0.00%
2023/07/25	20	130.42	15	128.37	128.50	5	3,276	0.15%
2023/07/24	11.1	131.83	11	131.91	134.50	0.1	3,178	0.00%
2023/07/21	3	126.00	6	124.26	127.50	-3	3,064	-0.10%
2023/07/20	0	0.00	1	125.00	126.00	-1	3,056	-0.03%
2023/07/19	1	126.50	1	127.00	126.50	0	3,027	0.00%
2023/07/18	16	127.38	3	127.50	130.00	13	3,011	0.43%
2023/07/17	1	130.50	0	0.00	131.00	1	2,952	0.03%
2023/07/14	3	126.00	10	126.00	126.50	-7	2,900	-0.24%
2023/07/13	16.1	128.02	8.1	128.20	126.00	8	2,876	0.28%
2023/07/12	4	133.13	1.1	132.45	132.00	2.9	2,806	0.10%
2023/07/11	3	134.17	1	134.50	135.00	2	2,748	0.07%
2023/07/10	9.1	133.21	23	132.91	132.00	-13.9	2,668	-0.52%
2023/07/07	6	130.25	6	128.17	127.50	0	2,560	0.00%
2023/07/06	0	0.00	2	129.25	130.00	-2	2,475	-0.08%
2023/07/05	11	128.00	55	127.96	127.50	-44	2,426	-1.81%
2023/07/04	52	126.96	7	125.79	127.00	45	2,386	1.89%
2023/07/03	36.3	125.80	13.6	126.74	127.00	22.7	2,356	0.96%
2023/06/30	2	123.25	3	122.83	123.00	-1	2,288	-0.04%
2023/06/29	20	121.82	15	122.57	122.00	5	2,295	0.22%
2023/06/28	16	124.06	10	124.15	122.50	6	2,209	0.27%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/26	0.3	118.83	1	119.00	118.00	-0.7	1,991	-0.04%
2023/06/20	2	117.50	0	0.00	118.00	2	1,984	0.10%
2023/06/19	2.1	118.02	2	118.51	119.00	0.1	1,963	0.00%
2023/06/16	0	0.00	4	115.50	117.50	-4	1,934	-0.21%
2023/06/15	1	116.50	16	117.47	116.50	-15	1,866	-0.80%
2023/06/14	0	0.00	0.1	117.50	117.50	-0.1	1,854	0.00%
2023/06/13	0	0.00	58	118.22	118.00	-58	1,864	-3.11%
2023/06/08	2	118.50	2.1	118.05	118.00	-0.1	1,837	-0.01%
2023/06/07	0	0.00	19	114.50	115.50	-19	1,777	-1.07%
2023/06/06	0	0.00	4	114.00	114.00	-4	1,776	-0.23%
2023/06/05	0	117.00	0	0.00	115.50	0	1,773	0.00%
2023/06/02	0	0.00	0.5	115.50	116.50	-0.5	1,751	-0.03%
2023/06/01	1.1	115.98	0	0.00	116.00	1.1	1,757	0.06%
2023/05/31	0.1	115.99	4	116.50	116.00	-3.9	1,753	-0.22%
2023/05/30	1.4	115.50	2	116.00	115.00	-0.6	1,732	-0.04%
2023/05/29	0.1	115.50	3	115.17	115.00	-2.9	1,729	-0.17%
2023/05/26	4	116.25	8	115.44	114.50	-4	1,711	-0.23%
2023/05/25	0	114.00	3.4	114.21	114.00	-3.4	1,670	-0.20%
2023/05/24	2.2	114.86	9	113.56	113.50	-6.8	1,665	-0.41%
2023/05/23	5	111.50	13	112.12	111.50	-8	1,622	-0.49%
2023/05/22	14	112.93	2	112.98	113.00	12	1,583	0.75%
2023/05/19	5	112.50	19.1	112.34	112.50	-14	1,558	-0.90%
2023/05/18	4	113.50	10.1	113.24	113.00	-6.1	1,551	-0.39%
2023/05/17	2.1	112.98	2	113.00	112.50	0.1	1,504	0.01%
2023/05/16	3	112.50	2	112.99	112.50	1	1,492	0.06%
2023/05/15	3.1	110.84	1	110.50	110.50	2.1	1,457	0.14%
2023/05/12	3	111.34	4	111.63	112.50	-1	1,445	-0.07%
2023/05/11	15	110.17	2	109.51	110.50	13	1,411	0.92%
2023/05/10	0	0.00	3	113.00	113.50	-3	1,359	-0.22%
2023/05/09	65	112.96	35.1	112.21	112.50	29.9	1,330	2.25%
2023/05/08	5.1	110.80	29	110.86	111.00	-23.9	1,262	-1.89%
2023/05/05	56	108.88	23	108.15	108.00	33	1,210	2.73%
2023/05/04	2	101.75	0	0.00	102.00	2	1,152	0.17%
2023/05/03	6	101.25	0	0.00	101.00	6	1,179	0.51%
2023/05/02	0	100.00	0	0.00	101.00	0	1,202	0.00%
2023/04/28	0	0.00	2	101.00	100.50	-2	1,203	-0.17%
2023/04/27	1	99.11	0	0.00	98.80	1	1,192	0.09%
2023/04/26	0	99.60	0	0.00	99.50	0	1,177	0.00%
2023/04/25	5	100.40	0	0.00	100.00	5	1,167	0.43%
2023/04/24	1	101.53	0	0.00	102.00	1	1,148	0.09%
2023/04/21	5	102.60	0	0.00	102.00	5	1,146	0.44%
2023/04/20	6	104.83	1	105.50	104.00	5	1,133	0.44%
2023/04/19	0	0.00	0.1	106.50	106.50	-0.1	1,121	-0.01%
2023/04/14	1	104.50	0	0.00	105.00	1	1,119	0.09%
2023/04/13	14	105.21	0	0.00	104.50	14	1,112	1.26%
2023/04/12	2	105.75	0	0.00	105.50	2	1,098	0.18%
2023/04/10	5	105.50	0	0.00	105.50	5	1,096	0.46%
2023/04/07	0.1	107.00	0	0.00	106.00	0.1	1,090	0.01%
2023/04/06	0	107.00	0	0.00	106.50	0	1,080	0.00%
2023/03/31	0	0.00	1	107.50	106.50	-1	1,077	-0.09%
2023/03/30	4	107.12	13	107.31	107.00	-9	1,059	-0.85%
2023/03/29	2	103.50	0	0.00	104.00	2	1,024	0.20%
2023/03/28	9	103.83	5	104.10	103.50	4	1,037	0.39%
2023/03/24	8	105.50	0	0.00	105.50	8	1,035	0.77%
2023/03/22	4	105.00	1	106.00	105.00	3	1,028	0.29%
2023/03/20	1	103.50	10	103.50	104.00	-9	1,013	-0.89%
2023/03/16	1	104.00	0	0.00	103.50	1	1,023	0.10%
2023/03/15	1	106.50	0	0.00	106.00	1	1,030	0.10%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/03/13	10	106.50	0	0.00	106.00	10	1,019	0.98%
2023/03/10	0	107.00	0.2	107.00	107.00	-0.1	1,012	-0.01%
2023/03/09	1	109.00	3	109.17	109.50	-2	1,027	-0.19%
2023/03/08	0	0.00	4	110.50	111.50	-4	1,013	-0.39%
2023/03/07	4	111.00	1	111.00	111.00	3	1,029	0.29%
2023/03/06	2	109.20	1.1	109.44	109.50	0.9	1,024	0.09%
2023/03/03	0	107.00	0	0.00	107.50	0	1,023	0.00%
2023/03/02	4	107.50	1	107.00	107.00	3	1,043	0.29%
2023/03/01	4	106.38	13	107.46	107.50	-9	1,045	-0.86%
2023/02/24	10	106.50	1	106.50	106.50	9	1,047	0.86%
2023/02/23	3	105.83	12	106.04	106.50	-9	1,056	-0.85%
2023/02/22	10	103.75	11	106.18	106.50	-1	1,079	-0.09%
2023/02/20	3	104.50	0	0.00	104.50	3	1,116	0.27%
2023/02/17	8	105.50	1	106.00	105.50	7	1,132	0.62%
2023/02/16	0	0.00	9	105.50	107.00	-9	1,164	-0.77%
2023/02/15	1	105.00	4	105.13	105.00	-3	1,215	-0.25%
2023/02/13	9	102.50	0	0.00	103.50	9	1,346	0.67%
2023/02/10	2	104.00	0	0.00	103.50	2	1,367	0.15%
2023/02/08	10	104.00	19	104.53	104.00	-9	1,360	-0.66%
2023/02/07	3	103.50	0	0.00	104.50	3	1,355	0.22%
2023/02/06	1	102.00	1	102.50	103.50	0	1,354	0.00%
2023/02/03	12	104.33	0	0.00	103.50	12	1,371	0.87%
2023/02/02	2	104.50	6	104.67	105.50	-4	1,389	-0.29%
2023/02/01	10	100.95	1	101.50	101.00	9	1,389	0.65%
2023/01/31	5	100.10	8.1	101.06	101.00	-3.1	1,427	-0.22%
2023/01/30	3	100.83	2	101.50	100.50	1	1,507	0.07%
2023/01/16	0.1	99.00	0	0.00	99.50	0.1	1,556	0.01%
2023/01/12	1	101.00	1.1	101.42	100.00	-0.1	1,598	-0.01%
2023/01/10	1	99.99	3	99.90	99.80	-2	1,647	-0.12%
2023/01/09	1	99.80	0	0.00	99.70	1	1,663	0.06%
2023/01/06	3.4	99.13	0	0.00	99.00	3.4	1,680	0.20%
2023/01/04	2	96.30	0	0.00	96.10	2	1,708	0.12%
2023/01/03	0	95.80	0	0.00	96.70	0	1,720	0.00%
2022/12/20	1	101.00	1	101.50	97.90	0	2,126	0.00%
2022/12/16	0	0.00	1	101.00	101.50	-1	2,219	-0.05%
2022/12/15	1	104.00	1	104.50	105.00	0	2,225	0.00%
2022/12/12	0	0.00	1	103.00	102.50	-1	2,251	-0.04%
2022/12/09	11	104.55	11	105.14	105.00	0	2,303	0.00%
2022/12/08	6	105.17	6	106.33	104.50	0	2,342	0.00%
2022/12/07	7	105.43	7	105.79	105.50	0	2,350	0.00%
2022/12/06	3	105.00	1	105.00	105.00	2	2,368	0.08%
2022/12/05	0	0.00	6	106.00	106.00	-6	2,415	-0.25%
2022/12/02	3	105.50	6	106.25	105.50	-3	2,468	-0.12%
2022/12/01	2	105.00	0	0.00	105.50	2	2,555	0.08%
2022/11/29	1	103.50	1.1	102.09	103.50	-0.1	2,671	0.00%
2022/11/28	0.1	101.50	0	0.00	101.50	0.1	2,663	0.00%
2022/11/25	12	100.92	10	101.40	100.00	2	2,696	0.07%
2022/11/24	1	99.23	1	100.03	101.00	0	2,741	0.00%
2022/11/23	1	98.50	0	0.00	98.60	1	2,780	0.04%
2022/11/18	7	99.31	8	98.71	97.80	-1	2,921	-0.03%
2022/11/17	0	0.00	7	99.26	98.60	-7	2,946	-0.24%
2022/11/16	7	99.23	3	97.40	98.80	4	2,950	0.14%
2022/11/14	3	98.17	1	98.10	97.50	2	3,042	0.07%
2022/11/11	0	0.00	6	99.78	97.10	-6	3,045	-0.20%
2022/11/10	16	97.09	7.1	96.31	96.80	9	3,017	0.30%
2022/11/09	2	96.35	1	94.50	96.30	1	2,995	0.03%
2022/11/08	1	93.10	1	94.50	91.80	0	3,048	0.00%
2022/11/04	0	0.00	4	90.70	91.70	-4	3,520	-0.11%
2022/11/03	0	0.00	9	89.80	91.50	-9	3,586	-0.25%
2022/11/02	4	90.83	0	0.00	91.00	4	3,719	0.11%
2022/11/01	5	90.00	2	90.30	90.00	3	3,874	0.08%
2022/10/31	2	89.70	11	90.15	90.20	-9	3,954	-0.23%
2022/10/28	3	87.17	0	0.00	86.90	3	4,055	0.07%
2022/10/27	6	87.77	6	88.27	90.00	0	4,090	0.00%
2022/10/26	20	85.79	14	87.01	87.80	6	4,050	0.15%
2022/10/25	4	91.05	0	0.00	90.00	4	4,017	0.10%
2022/10/24	1	96.30	3	93.77	93.00	-2	4,100	-0.05%
2022/10/21	2	92.40	0	0.00	90.90	2	4,099	0.05%
2022/10/19	1	97.90	0	0.00	96.30	1	4,102	0.02%
2022/10/11	0	0.00	1	98.00	97.60	-1	4,147	-0.02%
2022/10/07	4	100.88	2	102.50	100.50	2	4,173	0.05%
2022/10/06	5	103.30	5	103.90	102.00	0	4,223	0.00%
2022/10/05	2	101.24	1	103.00	101.00	1	4,259	0.02%
2022/10/04	2	99.30	1	98.40	99.30	1	4,251	0.02%
2022/10/03	2	95.30	2	96.15	95.50	0	4,280	0.00%
2022/09/28	0	0.00	1	96.40	95.80	-1	4,476	-0.02%
2022/09/27	5	99.30	5	100.00	102.00	0	4,455	0.00%
2022/09/26	2	101.50	1.1	104.84	102.50	0.9	4,426	0.02%
2022/09/23	4	112.11	3	112.00	108.50	1	4,432	0.02%
2022/09/22	1	112.00	1	112.50	112.50	0	4,450	0.00%
2022/09/21	0	111.50	0.1	112.00	111.00	0	4,451	0.00%
2022/09/20	7	112.00	6	112.58	112.50	1	4,481	0.02%
2022/09/19	2.1	114.17	1	112.00	112.00	1.1	4,532	0.02%
2022/09/16	4	114.13	20.5	114.32	114.50	-16.5	4,570	-0.36%
2022/09/15	5	113.20	4	112.13	112.00	1	4,763	0.02%
2022/09/14	1	114.50	3	114.33	114.50	-2	4,944	-0.04%
2022/09/13	1	115.00	3.1	115.15	114.50	-2.1	5,097	-0.04%
2022/09/12	4	115.00	29	115.36	115.00	-25	5,139	-0.49%
2022/09/08	3	114.17	3	114.67	114.00	0	5,163	0.00%
2022/09/07	8	111.63	15	112.12	112.50	-7	5,241	-0.13%
2022/09/06	2	107.01	3	108.17	108.00	-1	5,166	-0.02%
2022/09/05	3	110.33	2.2	111.65	110.50	0.8	5,068	0.02%
2022/09/02	4	111.88	13	112.92	112.00	-9	5,034	-0.18%
2022/09/01	20.3	113.75	16	113.69	113.00	4.3	5,037	0.09%
2022/08/31	6	114.25	20	114.55	115.50	-14	5,021	-0.28%
2022/08/30	5	110.81	5	111.70	112.00	0	5,094	0.00%
2022/08/29	16.1	109.44	9	109.78	110.50	7.1	5,070	0.14%
2022/08/26	5	113.61	4	113.75	113.50	1	5,034	0.02%
2022/08/25	3	114.67	9	114.44	114.50	-6	5,008	-0.12%
2022/08/24	29	112.07	3.5	112.36	112.50	25.5	5,004	0.51%
2022/08/23	2	113.25	2	113.25	113.00	0	4,964	0.00%
2022/08/22	9.1	112.84	6.1	112.68	112.00	3	4,978	0.06%
2022/08/19	23	115.39	11	116.50	115.50	12	4,932	0.24%
2022/08/18	26.6	115.17	2	115.50	115.50	24.6	4,930	0.50%
2022/08/17	6	116.50	13	116.50	116.50	-7	4,912	-0.14%
2022/08/16	9.3	115.13	5.1	115.31	115.00	4.2	4,899	0.09%
2022/08/15	11	114.59	4.2	114.06	115.00	6.8	4,836	0.14%
2022/08/12	49.3	113.66	47	114.14	115.00	2.3	4,768	0.05%
2022/08/11	32.2	126.27	15.7	124.57	121.00	16.4	4,463	0.37%
2022/08/10	10.1	132.36	11	132.68	134.00	-0.9	4,457	-0.02%
2022/08/09	27	132.52	21	132.07	131.00	6	4,459	0.13%
2022/08/08	27	129.59	30	129.50	130.50	-3	4,410	-0.07%
2022/08/05	10	125.45	9	125.33	125.00	1	4,296	0.02%
2022/08/04	7	123.07	7	125.29	127.50	0	4,228	0.00%
2022/08/03	2	124.00	7	124.36	124.00	-5	4,157	-0.12%
2022/08/02	3	121.50	4	121.88	122.50	-1	4,182	-0.02%
2022/08/01	12	124.58	7	123.50	123.50	5	4,232	0.12%
2022/07/29	17	123.09	17	124.18	124.00	0	4,384	0.00%
2022/07/28	1	121.00	1	120.00	120.00	0	4,378	0.00%
2022/07/27	3	119.50	2	119.50	120.00	1	4,399	0.02%
2022/07/26	0	0.00	1	118.00	117.50	-1	4,428	-0.02%
2022/07/25	2	117.25	2	117.50	118.00	0	4,537	0.00%
2022/07/22	8	118.19	6	116.00	116.00	2	4,696	0.04%
2022/07/21	4	117.75	4	119.25	119.00	0	4,884	0.00%
2022/07/20	4	118.75	6	119.42	118.50	-2	5,113	-0.04%
2022/07/19	7	117.57	3	118.67	117.00	4	5,204	0.08%
2022/07/18	6	118.50	7	118.93	119.00	-1	5,412	-0.02%
2022/07/15	5	117.70	5	118.30	118.00	0	5,619	0.00%
2022/07/14	5	117.10	11	117.68	119.50	-6	5,732	-0.10%
2022/07/13	18	118.03	8	116.56	115.50	10	5,721	0.17%
2022/07/12	8	113.63	12	114.58	115.00	-4	5,684	-0.07%
2022/07/11	9	115.39	8	115.44	116.00	1	5,705	0.02%
2022/07/08	12	114.13	12	115.33	115.00	0	5,684	0.00%
2022/07/07	14	104.04	15	105.07	107.50	-1	5,577	-0.02%
2022/07/06	8	102.63	14	103.25	102.00	-6	5,612	-0.11%
2022/07/05	2	100.50	3	100.27	100.50	-1	5,644	-0.02%
2022/07/04	6	99.27	4	98.65	97.10	2	5,807	0.03%
2022/07/01	4	109.88	0	0.00	108.00	4	5,791	0.07%
2022/06/30	0	0.00	2	117.75	120.00	-2	5,729	-0.03%
2022/06/29	0	0.00	2	119.00	119.00	-2	5,699	-0.04%
2022/06/28	2	121.50	3.3	120.50	121.00	-1.3	5,691	-0.02%
2022/06/27	3	125.00	5	125.20	124.50	-2	5,694	-0.04%
2022/06/24	7	122.43	8	122.88	122.00	-1	5,674	-0.02%
2022/06/23	52	129.27	50.3	122.87	122.00	1.7	5,649	0.03%
2022/06/22	38	132.42	39	128.92	129.50	-1	5,472	-0.02%
2022/06/21	9.2	129.87	18.2	129.96	132.00	-9	5,281	-0.17%
2022/06/20	7	124.43	3	124.17	122.50	4	5,117	0.08%
2022/06/17	5	125.40	10	124.65	125.00	-5	5,046	-0.10%
2022/06/16	7	127.43	18	127.56	122.50	-11	4,969	-0.22%
2022/06/15	1	124.50	4	125.63	124.00	-3	4,854	-0.06%
2022/06/14	5.2	122.17	7	122.50	124.50	-1.8	4,853	-0.04%
2022/06/13	3	121.50	3	121.83	121.50	0	4,856	0.00%
2022/06/10	3.1	122.31	3	123.67	124.00	0.1	4,870	0.00%
2022/06/09	0.1	123.00	0	0.00	124.00	0.1	4,885	0.00%
2022/06/08	30	126.50	15	126.47	123.00	15	4,873	0.31%
2022/06/07	6	125.00	0	0.00	125.50	6	4,752	0.13%
2022/06/06	2.3	125.04	3	125.00	126.00	-0.7	4,731	-0.01%
2022/06/02	5	121.10	3	122.17	122.50	2	4,715	0.04%
2022/06/01	3	122.17	2	121.75	121.50	1	4,720	0.02%
2022/05/31	3	123.00	1	122.50	123.00	2	4,705	0.04%
2022/05/30	3	121.50	4.3	123.09	123.00	-1.3	4,706	-0.03%
2022/05/27	0	0.00	1	116.50	118.00	-1	4,691	-0.02%
2022/05/26	2	116.50	0	0.00	114.00	2	4,702	0.04%
2022/05/25	1	119.00	2	118.50	119.50	-1	4,792	-0.02%
2022/05/24	2	119.75	3	119.17	118.00	-1	4,857	-0.02%
2022/05/20	6	122.25	5	121.50	121.50	1	4,866	0.02%
2022/05/19	30	123.22	34	122.16	122.50	-4	4,848	-0.08%
2022/05/18	8	122.50	12	122.54	122.50	-4	4,756	-0.08%
2022/05/17	11	118.73	13	118.96	119.50	-2	4,712	-0.04%
2022/05/16	3	116.50	9.2	117.19	117.00	-6.2	4,713	-0.13%
2022/05/13	3	111.33	3	112.67	112.50	0	4,632	0.00%
2022/05/12	4	111.00	2	109.50	109.50	2	4,617	0.04%
2022/05/11	2	109.50	3	111.33	111.00	-1	4,631	-0.02%
2022/05/10	12	108.29	9	108.72	110.50	3	4,731	0.06%
2022/05/09	10.4	109.61	8	109.63	109.00	2.4	4,697	0.05%
2022/05/06	13.1	110.00	13	111.08	109.50	0.1	4,667	0.00%
2022/05/05	26	123.15	24.1	121.63	121.00	2	4,532	0.04%
2022/05/04	8	124.44	9	124.78	124.50	-1	4,486	-0.02%
2022/05/03	16	125.94	15.2	126.25	127.00	0.8	4,466	0.02%
2022/04/29	14.1	131.61	17.1	129.98	128.00	-3	4,434	-0.07%
2022/04/28	25	132.02	31.1	128.96	127.50	-6.1	4,346	-0.14%
2022/04/27	44.2	132.28	45.4	131.54	132.50	-1.2	4,197	-0.03%
2022/04/26	37.1	130.34	31.7	130.47	132.50	5.4	4,002	0.13%
2022/04/25	12.2	125.76	15.3	125.84	126.50	-3.1	3,804	-0.08%
2022/04/22	28	128.48	86.6	130.18	130.00	-58.5	3,729	-1.57%
2022/04/21	85.2	125.94	42.2	126.52	125.50	43	3,542	1.21%
2022/04/20	22	124.16	31	125.27	125.00	-9	3,337	-0.27%
2022/04/19	13	118.81	7	120.50	121.00	6	3,235	0.19%
2022/04/18	8	115.75	10	116.45	116.50	-2	3,264	-0.06%
2022/04/15	7	117.64	4	116.50	116.50	3	3,270	0.09%
2022/04/14	2	120.50	3	123.00	122.00	-1	3,349	-0.03%
2022/04/13	8	120.06	7	120.50	119.50	1	3,394	0.03%
2022/04/12	17	122.68	76.5	125.80	120.00	-59.5	3,687	-1.61%
2022/04/11	61.3	124.83	14	126.50	124.50	47.3	3,751	1.26%
2022/04/08	31.2	125.04	27.4	124.36	125.00	3.8	3,786	0.10%
2022/04/07	5	122.10	14	121.75	119.50	-9	3,646	-0.25%
2022/04/06	3.1	121.84	1	122.00	122.00	2.1	3,741	0.06%
2022/04/01	2	120.75	6	121.67	121.50	-4	3,764	-0.11%
2022/03/31	1	121.50	9	121.56	121.50	-8	3,898	-0.21%
2022/03/30	3	121.50	6.6	121.50	121.50	-3.6	3,936	-0.09%
2022/03/29	9	120.22	5.4	120.50	121.00	3.6	4,033	0.09%
2022/03/28	10	117.80	10	117.65	118.00	0	4,094	0.00%
2022/03/25	3	120.83	8	120.88	121.00	-5	4,238	-0.12%
2022/03/24	2	117.00	0	0.00	117.50	2	4,352	0.05%
2022/03/23	1.2	115.48	2	115.75	115.00	-0.9	4,909	-0.02%
2022/03/21	0	0.00	2	115.50	115.50	-2	6,110	-0.03%
2022/03/18	0	0.00	2	115.25	114.50	-2	6,175	-0.03%
2022/03/17	4	114.75	6.4	114.70	115.50	-2.4	6,187	-0.04%
2022/03/16	9	113.28	6	111.83	113.50	3	6,250	0.05%
2022/03/15	17.1	112.50	15	112.50	112.50	2.1	6,351	0.03%
2022/03/14	2.3	115.09	4	114.38	113.50	-1.7	6,351	-0.03%
2022/03/11	1	112.00	0	0.00	111.00	1	6,344	0.02%
2022/03/10	2	110.75	4	110.63	110.50	-2	6,341	-0.03%
2022/03/09	1	108.50	0	107.50	108.00	1	6,332	0.02%
2022/03/08	3	107.50	2.1	108.50	107.00	0.9	6,336	0.01%
2022/03/07	1	109.00	5	110.40	111.50	-4	6,340	-0.06%
2022/03/04	1	114.97	1	113.50	113.50	0	6,364	0.00%
2022/03/03	1	115.00	1	116.00	115.50	0	6,375	0.00%
2022/03/02	4	114.63	2	114.50	114.50	2	6,433	0.03%
2022/03/01	5	115.20	2	115.75	117.50	3	6,441	0.05%
2022/02/25	12.5	114.51	4	114.13	114.50	8.5	6,478	0.13%
2022/02/24	21	120.14	15	120.67	117.50	6	6,423	0.09%
2022/02/23	5	123.30	4	123.50	123.00	1	6,394	0.02%
2022/02/22	12	122.21	13	122.19	124.00	-1	6,498	-0.02%
2022/02/21	3	123.83	5	123.59	123.00	-2	6,573	-0.03%
2022/02/18	1.4	124.78	3	125.00	125.50	-1.6	6,676	-0.02%
2022/02/17	26	124.60	18.7	124.68	125.00	7.3	6,807	0.11%
2022/02/16	36.7	127.16	39.3	127.73	127.50	-2.6	6,910	-0.04%
2022/02/15	4.5	124.52	2	123.75	123.50	2.5	6,945	0.04%
2022/02/14	6.4	122.34	6	122.58	123.00	0.4	7,221	0.01%
2022/02/11	12	125.21	8.1	125.69	125.00	3.9	7,325	0.05%
2022/02/10	12.1	130.04	9	129.39	127.50	3.1	7,491	0.04%
2022/02/09	36.1	126.91	34	127.50	128.00	2.1	7,569	0.03%
2022/02/08	3.1	125.70	6	126.83	126.00	-2.9	7,925	-0.04%
2022/02/07	9.2	126.24	7.1	125.72	126.00	2.1	8,397	0.03%
2022/01/26	2	123.50	2	123.50	123.00	0	8,399	0.00%
2022/01/25	1	121.50	2	120.25	119.00	-1	8,486	-0.01%
2022/01/24	5.9	119.97	4	119.50	121.50	1.9	8,641	0.02%
2022/01/21	6	120.33	2	121.51	119.50	4	8,673	0.05%
2022/01/20	3.2	123.38	5	124.00	124.50	-1.8	8,734	-0.02%
2022/01/19	2.4	122.79	3.1	122.68	124.00	-0.7	8,896	-0.01%
2022/01/18	8.3	124.48	5	124.30	124.00	3.3	8,953	0.04%
2022/01/17	13.1	123.05	10	123.50	125.50	3.1	8,942	0.03%
2022/01/14	17	120.68	18	121.17	121.00	-1	8,972	-0.01%
2022/01/13	5	120.80	5	121.30	122.00	0	8,963	0.00%
2022/01/12	6	121.75	11	122.05	122.50	-5	8,943	-0.06%
2022/01/11	9	120.06	7.4	119.42	119.00	1.6	8,892	0.02%
2022/01/10	1	123.50	6.1	123.83	123.50	-5.1	8,811	-0.06%
2022/01/07	15.7	124.75	30.2	124.07	125.00	-14.5	8,776	-0.17%
2022/01/06	14	127.32	17	127.38	128.00	-3	8,643	-0.03%
2022/01/05	56.1	133.77	53	133.50	129.00	3.1	8,573	0.04%
2022/01/04	26.2	133.18	32.1	132.64	134.50	-6	8,252	-0.07%
2022/01/03	10.2	129.80	13.2	129.96	129.50	-3	8,098	-0.04%
2021/12/30	13	128.19	6	128.58	127.50	7	8,007	0.09%
2021/12/29	14.5	127.75	15.1	128.04	129.00	-0.6	7,937	-0.01%
2021/12/28	2	125.25	5	125.70	125.00	-3	7,806	-0.04%
2021/12/27	13	127.19	21	126.98	126.50	-8	7,771	-0.10%
2021/12/24	9.1	125.05	6	124.42	124.50	3.1	7,636	0.04%
2021/12/23	23.9	126.31	17	126.41	124.50	6.9	7,592	0.09%
2021/12/22	17.4	125.73	28	125.89	127.00	-10.6	7,472	-0.14%
2021/12/21	17.1	124.39	36	124.50	126.00	-18.9	7,421	-0.26%
2021/12/20	29	127.10	38	127.18	125.50	-9	7,263	-0.12%
2021/12/17	124.7	130.22	113	129.85	125.50	11.7	7,073	0.17%	大買/大賣/
2021/12/16	112	126.30	103.3	126.37	127.00	8.7	6,482	0.13%	大買/大賣/
2021/12/15	60.5	120.21	57.2	121.37	125.50	3.3	5,787	0.06%
2021/12/14	11.5	115.10	9	115.50	114.50	2.5	5,256	0.05%
2021/12/13	3	114.17	4.3	113.65	116.00	-1.3	5,184	-0.02%
2021/12/10	11.5	114.88	7	114.93	114.50	4.5	5,145	0.09%
2021/12/09	18.4	112.75	28.4	113.14	113.00	-10	5,052	-0.20%
2021/12/08	1	108.50	3.2	109.03	108.50	-2.2	4,919	-0.04%
2021/12/07	2.5	108.90	2	109.75	110.00	0.5	4,895	0.01%
2021/12/06	0	0.00	3	106.67	107.00	-3	4,870	-0.06%
2021/12/03	5	108.30	3	108.33	107.50	2	4,882	0.04%
2021/12/02	7	108.22	6	108.50	108.00	1	4,875	0.02%
2021/12/01	5.3	108.29	4	107.63	110.50	1.3	4,848	0.03%
2021/11/30	5.2	107.35	6	108.50	110.00	-0.8	4,811	-0.02%
2021/11/29	2.6	105.73	1	105.00	105.50	1.6	4,767	0.03%
2021/11/26	3	104.33	6.3	105.05	106.00	-3.3	4,741	-0.07%
2021/11/25	3.2	108.44	7	109.14	107.50	-3.8	4,670	-0.08%
2021/11/24	5	108.80	12.8	110.19	108.50	-7.8	4,651	-0.17%
2021/11/23	26.3	111.05	13.3	111.19	110.00	13	4,574	0.28%
2021/11/22	6.3	114.95	4.1	115.04	115.00	2.2	4,487	0.05%
2021/11/19	15.2	114.73	9	114.61	116.50	6.2	4,438	0.14%
2021/11/18	13.1	113.97	14.5	113.69	112.50	-1.5	4,328	-0.03%
2021/11/17	11.7	112.83	21.1	111.71	111.00	-9.4	4,202	-0.22%
2021/11/16	23.5	114.34	11	114.18	114.00	12.5	4,092	0.31%
2021/11/15	11	116.50	13	116.85	119.00	-2	3,956	-0.05%
2021/11/12	19.2	114.97	11	115.27	114.50	8.2	3,828	0.21%
2021/11/11	50	117.32	65.1	115.96	113.00	-15.1	3,736	-0.40%
2021/11/10	10	114.40	6	114.75	115.50	4	3,475	0.11%
2021/11/09	36.1	114.96	35	115.74	114.50	1.1	3,354	0.03%
2021/11/08	38	114.28	32	114.73	115.50	6	3,161	0.19%
2021/11/05	61.1	113.29	50.1	112.85	113.50	11.1	2,987	0.37%
2021/11/04	47	113.20	78.6	113.45	115.50	-31.6	2,624	-1.20%
2021/11/03	27.1	105.41	34	105.76	105.00	-6.9	2,135	-0.32%
2021/11/02	24	103.58	5.1	104.47	102.50	18.9	2,084	0.91%
2021/11/01	27	107.89	31	107.65	108.50	-4	1,986	-0.20%
2021/10/29	14	104.89	6	104.83	105.00	8	1,819	0.44%
2021/10/28	20	106.15	22	105.95	105.00	-2	1,766	-0.11%
2021/10/27	24.1	104.81	23	104.57	105.50	1.1	1,690	0.07%
2021/10/26	12	101.63	10	101.20	101.50	2	1,533	0.13%
2021/10/25	16.4	98.71	21	98.63	98.80	-4.6	1,508	-0.31%
2021/10/22	18	98.19	8	97.10	99.00	10	1,525	0.66%
2021/10/21	0.1	95.08	5	95.60	95.40	-4.9	1,522	-0.32%
2021/10/20	9.1	94.71	3	94.40	94.70	6.1	1,656	0.37%
2021/10/18	0	90.50	0.1	91.10	90.90	-0.1	1,700	-0.01%
2021/10/15	0	0.00	1	91.70	91.60	-1	1,800	-0.06%
2021/10/14	1	90.40	3	91.60	91.30	-2	1,850	-0.11%
2021/10/13	1	90.60	1.2	91.00	90.80	-0.2	1,876	-0.01%
2021/10/12	1	94.10	3	93.60	93.00	-2	1,983	-0.10%
2021/10/08	8.1	94.93	1	94.90	95.60	7.1	2,042	0.35%
2021/10/07	2	95.80	19	93.93	95.80	-17	2,160	-0.79%
2021/10/06	0	0.00	1	90.70	90.80	-1	2,127	-0.05%
2021/10/05	6.2	92.48	0	0.00	92.50	6.2	2,141	0.29%
2021/10/04	0	0.00	0.1	90.70	90.40	-0.1	2,150	0.00%
2021/10/01	0.3	90.21	3	90.07	89.90	-2.7	2,149	-0.13%
2021/09/30	1	92.87	1	92.79	93.00	0	2,137	0.00%
2021/09/29	4.1	93.10	0	0.00	93.00	4.1	2,158	0.19%
2021/09/28	9.1	93.44	6	94.10	94.20	3.1	2,167	0.14%
2021/09/27	10	92.28	0	0.00	92.50	10	2,140	0.47%
2021/09/24	0	0.00	2	90.80	90.50	-2	2,151	-0.09%
2021/09/23	3	90.27	0	0.00	90.10	3	2,240	0.13%
2021/09/14	0	89.80	0	0.00	90.10	0	2,416	0.00%
2021/09/10	0	91.50	1	91.10	91.20	-1	2,444	-0.04%
2021/09/08	0	0.00	2	87.95	88.20	-2	2,462	-0.08%
2021/09/02	4	90.73	2	90.55	89.90	2	2,496	0.08%
2021/08/31	2	92.10	0	0.00	92.50	2	2,499	0.08%
2021/08/30	1	93.20	0	0.00	93.30	1	2,508	0.04%
2021/08/26	1	90.60	3	90.17	90.00	-2	2,547	-0.08%
2021/08/25	1	91.40	13	90.45	91.40	-12	2,591	-0.46%
2021/08/23	1.1	90.79	1	90.20	90.60	0.1	2,631	0.00%
2021/08/20	1	88.90	0	0.00	89.10	1	2,646	0.04%
2021/08/19	0	0.00	4	90.50	89.20	-4	2,666	-0.15%
2021/08/18	1	89.70	0	0.00	89.70	1	2,665	0.04%
2021/08/16	2	87.50	0	0.00	89.20	2	2,674	0.07%
2021/08/12	2	90.35	0	0.00	90.30	2	2,664	0.08%
2021/08/11	7.2	90.36	1	88.80	88.80	6.2	2,667	0.23%
2021/08/10	2.1	90.31	0	0.00	91.00	2.1	2,637	0.08%
2021/08/09	0.3	92.60	0	0.00	92.10	0.3	2,655	0.01%
2021/08/06	3.3	93.82	6.1	93.41	93.50	-2.9	2,687	-0.11%
2021/08/05	8	94.64	15	94.89	94.80	-7	2,701	-0.26%
2021/08/04	6.1	96.10	1	96.90	95.70	5.1	2,769	0.18%
2021/08/03	1	96.50	10	96.92	96.40	-9	2,821	-0.32%
2021/08/02	3	96.70	0	0.00	96.70	3	2,869	0.10%
2021/07/30	0	0.00	9	97.04	97.30	-9	2,907	-0.31%
2021/07/29	11	96.96	22	96.65	97.50	-11	2,918	-0.38%
2021/07/28	0	0.00	3	96.47	98.00	-3	2,871	-0.10%
2021/07/27	2	99.75	6.3	99.33	99.50	-4.3	2,883	-0.15%
2021/07/26	20.1	102.99	41.1	100.18	102.00	-21.1	2,844	-0.74%
2021/07/23	3	109.33	3	108.50	109.00	0	2,707	0.00%
2021/07/22	44.1	110.52	9	109.56	108.00	35.1	2,704	1.30%
2021/07/21	10	109.00	5	109.60	109.00	5	2,674	0.19%
2021/07/20	2	105.25	0	104.50	104.50	2	2,586	0.08%
2021/07/19	3.1	108.03	4	108.38	107.50	-0.9	2,554	-0.03%
2021/07/16	17.5	111.24	18	110.56	109.50	-0.5	2,561	-0.02%
2021/07/15	8	106.31	6	107.58	108.50	2	2,465	0.08%
2021/07/14	19	108.08	23	107.39	108.50	-4	2,419	-0.17%
2021/07/13	15	103.17	9	104.06	102.50	6	2,322	0.26%
2021/07/12	0	0.00	1.2	101.59	103.00	-1.2	2,360	-0.05%
2021/07/09	2	100.50	0	0.00	100.50	2	2,430	0.08%
2021/07/08	2	102.25	2.4	102.42	102.50	-0.4	2,617	-0.02%
2021/07/07	0	0.00	4	103.00	103.00	-4	2,699	-0.15%
2021/07/06	5	103.00	6	104.92	103.50	-1	2,773	-0.04%
2021/07/05	2	102.75	0	0.00	104.00	2	2,816	0.07%
2021/07/02	6	101.92	76	101.99	102.00	-70	2,915	-2.40%
2021/07/01	3	104.67	7	106.00	103.50	-4	2,939	-0.14%
2021/06/30	17	106.62	7	106.71	106.50	10	3,000	0.33%
2021/06/29	12.5	105.91	15	104.44	106.50	-2.5	3,010	-0.08%
2021/06/28	3.2	101.79	1	100.00	102.00	2.2	3,086	0.07%
2021/06/25	0	0.00	1	100.50	99.20	-1	3,093	-0.03%
2021/06/24	1	98.20	1	98.00	97.80	0	3,103	0.00%
2021/06/22	1	96.40	1	97.50	96.40	0	3,210	0.00%
2021/06/21	0	0.00	1	97.10	96.80	-1	3,283	-0.03%
2021/06/18	0	0.00	2	100.25	99.90	-2	3,355	-0.06%
2021/06/16	0	0.00	1	99.10	99.40	-1	3,691	-0.03%
2021/06/15	4	99.35	2	99.20	99.10	2	4,075	0.05%
2021/06/11	0	0.00	9	101.39	99.50	-9	4,156	-0.22%
2021/06/10	2	100.25	2	100.25	100.50	0	4,181	0.00%
2021/06/09	8	98.85	3	98.60	98.00	5	4,178	0.12%
2021/06/08	1	97.60	1	97.80	97.40	0	4,233	0.00%
2021/06/07	1	97.10	1	96.70	96.50	0	4,272	0.00%
2021/06/04	36	98.66	0	0.00	98.30	36	4,307	0.84%
2021/06/03	46	100.00	6	100.65	100.00	40	4,303	0.93%
2021/06/02	0	0.00	1	99.08	97.50	-1	4,270	-0.02%
2021/06/01	3	96.97	5	96.94	96.40	-2	4,229	-0.05%
2021/05/31	2	96.45	1	94.80	96.90	1	4,227	0.02%
2021/05/28	1	94.31	0	0.00	94.80	1	4,208	0.02%
2021/05/27	4	94.20	0	0.00	94.70	4	4,203	0.10%
2021/05/26	0	0.00	2	92.45	92.50	-2	4,198	-0.05%
2021/05/25	11	93.59	1	93.90	93.10	10	4,209	0.24%
2021/05/24	3	91.40	0	0.00	93.20	3	4,225	0.07%
2021/05/21	3	92.80	7	92.73	92.90	-4	4,222	-0.09%
2021/05/19	6	90.20	3	91.70	92.00	3	4,279	0.07%
2021/05/18	13	89.45	1	89.60	90.40	12	4,291	0.28%
2021/05/17	2	86.80	0	0.00	85.00	2	4,313	0.05%
2021/05/14	23	91.02	2	94.00	89.60	21	4,277	0.49%
2021/05/13	4	89.78	7.3	90.45	91.50	-3.3	4,218	-0.08%
2021/05/12	8	91.59	8	87.70	90.60	0	4,174	0.00%
2021/05/11	7	94.39	4	94.83	94.30	3	4,094	0.07%
2021/05/10	1	99.20	0	0.00	98.00	1	4,043	0.02%
2021/05/07	1	103.00	1	102.50	102.00	0	3,999	0.00%
2021/05/06	1	103.50	0	0.00	101.50	1	4,002	0.02%
2021/05/05	2	106.00	1.1	105.50	104.00	0.9	3,980	0.02%
2021/05/04	1	104.00	3	103.00	105.50	-2	3,979	-0.05%
2021/05/03	1	109.00	3	109.67	108.00	-2	3,933	-0.05%
2021/04/29	1	113.50	0	0.00	113.00	1	3,910	0.03%
2021/04/27	0	0.00	7	113.07	112.50	-7	3,924	-0.18%
2021/04/26	1	114.00	0	0.00	113.50	1	3,922	0.03%
2021/04/23	0	0.00	1	112.50	113.00	-1	3,919	-0.03%
2021/04/22	0	0.00	4	113.63	112.00	-4	3,932	-0.10%
2021/04/21	2	114.50	0	0.00	114.00	2	3,911	0.05%
2021/04/20	1	115.00	0	0.00	115.50	1	3,901	0.03%
2021/04/19	2	113.50	1	113.00	113.50	1	3,934	0.03%
2021/04/16	8	115.81	1	114.50	115.00	7	3,901	0.18%
2021/04/15	4	115.38	1	115.50	114.50	3	3,944	0.08%
2021/04/14	31	121.40	28	121.48	122.00	3	3,888	0.08%
2021/04/13	10	125.35	9.1	125.50	125.50	1	3,722	0.03%
2021/04/12	9	125.83	4	126.63	124.00	5	3,704	0.13%
2021/04/09	2	123.50	4	123.13	125.50	-2	3,656	-0.05%
2021/04/08	13.1	121.18	13	122.46	124.00	0.1	3,585	0.00%
2021/04/07	1	118.50	31	118.44	118.00	-30	3,469	-0.86%
2021/04/06	19	118.45	17	118.41	117.50	2	3,437	0.06%
2021/04/01	7	116.57	2	117.00	118.00	5	3,367	0.15%
2021/03/31	16	114.50	21.1	115.01	116.00	-5.1	3,273	-0.16%
2021/03/30	3	109.83	1	109.50	110.50	2	3,096	0.06%
2021/03/29	8	109.50	5	109.70	109.50	3	3,071	0.10%
2021/03/26	2	109.25	0	0.00	110.00	2	3,074	0.07%
2021/03/25	12	110.92	12	109.50	109.00	0	3,047	0.00%
2021/03/24	3	108.83	6	109.92	111.00	-3	2,985	-0.10%
2021/03/23	24.1	110.23	24	109.33	110.00	0.1	2,924	0.00%
2021/03/22	10.2	109.69	19	110.31	112.00	-8.8	2,863	-0.31%
2021/03/19	37	107.58	31	108.11	108.50	6	2,788	0.22%
2021/03/18	33.9	107.48	38	107.62	110.00	-4.1	2,581	-0.16%
2021/03/17	5	100.36	3	100.17	100.00	2	2,228	0.09%
2021/03/16	4	98.95	4	98.90	98.40	0	2,188	0.00%
2021/03/15	5	98.78	3	98.60	99.20	2	2,172	0.09%
2021/03/12	4	98.49	9	98.02	98.80	-5	2,189	-0.23%
2021/03/11	0	0.00	3	96.60	96.30	-3	2,158	-0.14%
2021/03/10	0	0.00	5	96.08	96.50	-5	2,131	-0.23%
2021/03/09	1	93.60	0	0.00	93.50	1	2,107	0.05%
2021/03/08	1	93.90	0	0.00	92.90	1	2,121	0.05%
2021/03/05	0	0.00	2	93.15	94.00	-2	2,137	-0.09%
2021/03/04	1	93.40	1	93.20	93.20	0	2,164	0.00%
2021/03/03	1	93.60	5	94.22	94.20	-4	2,173	-0.18%
2021/03/02	3	94.73	1	94.90	94.40	2	2,198	0.09%
2021/02/26	2	94.00	1.1	94.02	94.40	0.9	2,262	0.04%
2021/02/25	0	0.00	1	96.50	95.40	-1	2,305	-0.04%
2021/02/24	4	95.15	0	0.00	94.80	4	2,313	0.17%
2021/02/23	2	96.60	1	96.60	96.40	1	2,288	0.04%
2021/02/22	2	97.50	0	0.00	96.80	2	2,317	0.09%
2021/02/19	2	96.55	0	0.00	96.40	2	2,295	0.09%
2021/02/18	1	95.60	4	95.83	96.30	-3	2,295	-0.13%
2021/02/17	7	95.23	2	95.35	94.50	5	2,357	0.21%
2021/02/05	3.2	95.49	3	95.43	95.30	0.2	2,399	0.01%
2021/02/04	1	93.90	1	94.60	93.40	0	2,622	0.00%
2021/02/03	1	95.10	0	0.00	94.40	1	2,657	0.04%
2021/02/02	1	94.50	0	0.00	94.80	1	2,751	0.04%
2021/02/01	1.3	93.21	2	92.85	94.40	-0.7	2,765	-0.02%
2021/01/29	3	93.50	3	93.27	92.40	0	2,769	0.00%
2021/01/28	3.2	95.41	5	94.70	94.30	-1.8	2,802	-0.06%
2021/01/26	0	0.00	1.1	93.84	92.50	-1.1	2,789	-0.04%
2021/01/25	0.1	92.70	4	93.40	93.20	-3.9	2,920	-0.13%
2021/01/22	0	93.90	0	0.00	92.60	0	2,986	0.00%
2021/01/21	1.1	90.80	1	90.00	89.90	0.1	3,023	0.00%
2021/01/20	3.2	92.41	2.2	90.18	90.40	1	3,097	0.03%
2021/01/19	3	93.43	0	0.00	93.20	3	3,216	0.09%
2021/01/18	0.2	94.00	3	93.47	93.70	-2.8	3,292	-0.09%
2021/01/15	1	93.70	1	93.50	93.10	0	3,349	0.00%
2021/01/14	0	0.00	2	94.60	94.70	-2	3,525	-0.06%
2021/01/08	1	99.10	2	97.80	98.10	-1	4,186	-0.02%
2021/01/07	1	96.50	4	96.10	97.20	-3	4,162	-0.07%
2021/01/06	8.1	97.17	2	95.50	95.90	6.1	4,234	0.14%
2021/01/05	10	96.51	7	97.44	98.00	3	4,298	0.07%
2021/01/04	0	0.00	9	95.14	95.90	-9	4,236	-0.21%
2020/12/31	0	93.60	0	0.00	93.80	0	4,224	0.00%
2020/12/30	0	0.00	3	93.50	93.10	-3	4,258	-0.07%
2020/12/29	8	92.39	1	93.00	92.70	7	4,282	0.16%
2020/12/28	1	94.00	0	0.00	93.20	1	4,301	0.02%
2020/12/25	0	0.00	0.1	94.20	94.20	-0.1	4,285	0.00%
2020/12/24	1	94.20	7	94.41	94.20	-6	4,287	-0.14%
2020/12/23	3.1	93.23	1	93.50	93.30	2.1	4,287	0.05%
2020/12/22	5.1	93.66	5.3	92.97	92.70	-0.2	4,315	0.00%
2020/12/18	2	95.75	4	95.75	95.90	-2	4,316	-0.05%
2020/12/17	0	0.00	6	94.70	95.00	-6	4,327	-0.14%
2020/12/16	2	94.65	0	0.00	95.00	2	4,333	0.05%
2020/12/15	4	96.70	3	97.10	95.10	1	4,332	0.02%
2020/12/14	1	97.10	2	97.15	97.00	-1	4,333	-0.02%
2020/12/11	1	94.80	4	94.60	95.60	-3	4,335	-0.07%
2020/12/10	4	97.05	10	96.36	96.20	-6	4,322	-0.14%
2020/12/09	2.2	98.62	3.1	98.51	98.70	-0.9	4,304	-0.02%
2020/12/08	1	98.10	22	98.36	98.40	-21	4,311	-0.49%
2020/12/07	2	98.00	13	98.13	98.50	-11	4,347	-0.25%
2020/12/04	1	96.90	7.1	97.10	97.50	-6.1	4,352	-0.14%
2020/12/03	1	97.70	4	97.75	97.40	-3	4,372	-0.07%
2020/12/02	6	96.98	45	96.78	97.40	-39	4,445	-0.88%
2020/12/01	7	96.24	2	96.50	96.50	5	4,505	0.11%
2020/11/30	2	97.30	10	97.10	96.80	-8	4,590	-0.17%
2020/11/27	2	98.25	2	97.90	98.20	0	4,679	0.00%
2020/11/26	2	96.70	2	97.25	96.90	0	4,789	0.00%
2020/11/25	34	96.49	17	95.93	96.00	17	4,993	0.34%
2020/11/24	23	98.35	1	98.80	97.60	22	5,005	0.44%
2020/11/23	4.2	99.65	1	99.60	99.60	3.2	5,045	0.06%
2020/11/20	21	99.97	1	99.60	99.80	20	5,105	0.39%
2020/11/19	13	101.35	20	100.75	99.80	-7	5,451	-0.13%
2020/11/18	2	100.25	0	0.00	100.50	2	5,639	0.04%
2020/11/17	3	100.13	1	102.00	100.50	2	5,699	0.04%
2020/11/16	6	99.35	21	99.36	101.50	-15	5,715	-0.26%
2020/11/13	45	101.10	22	100.45	99.90	23	5,643	0.41%
2020/11/12	59	102.16	36	101.75	99.60	23	5,587	0.41%
2020/11/11	7	96.90	14	96.01	96.20	-7	5,383	-0.13%
2020/11/10	6	97.53	19	98.72	96.20	-13	5,374	-0.24%
2020/11/09	10	101.45	2	101.50	101.00	8	5,330	0.15%
2020/11/06	5	99.90	8	100.05	100.50	-3	5,339	-0.06%
2020/11/05	12	98.91	9	99.08	98.70	3	5,422	0.06%
2020/11/04	1	100.00	7	100.93	100.50	-6	5,581	-0.11%
2020/11/03	2	99.90	2	100.15	99.80	0	5,745	0.00%
2020/11/02	31	102.02	31	103.18	100.50	0	5,766	0.00%
2020/10/30	15	100.37	18	100.56	99.80	-3	5,673	-0.05%
2020/10/29	5	98.70	8	98.84	99.00	-3	5,601	-0.05%
2020/10/28	14	101.54	12	101.29	101.00	2	5,555	0.04%
2020/10/27	10	101.31	20	101.23	103.50	-10	5,503	-0.18%
2020/10/26	4	100.23	6	100.12	99.40	-2	5,365	-0.04%
2020/10/23	22	99.47	16	98.98	99.00	6	5,288	0.11%
2020/10/22	23	99.54	36	99.38	100.00	-13	5,250	-0.25%
2020/10/21	67	98.66	58	98.72	97.30	9	5,067	0.18%
2020/10/20	33	99.45	33	98.69	100.50	0	4,858	0.00%
2020/10/19	47	96.99	53	97.30	95.30	-6	4,640	-0.13%
2020/10/16	5	94.34	16	94.41	94.10	-11	4,418	-0.25%
2020/10/15	9	94.31	10	94.62	94.50	-1	4,368	-0.02%
2020/10/14	8	93.40	22	93.34	93.70	-14	4,316	-0.32%
2020/10/13	5	92.00	65	91.23	91.70	-60	4,291	-1.40%
2020/10/12	2	89.45	1	90.40	90.00	1	4,240	0.02%
2020/10/08	2	89.35	29	89.59	89.80	-27	4,258	-0.63%
2020/10/07	5	89.84	6	89.85	89.50	-1	4,248	-0.02%
2020/10/06	6	88.98	9	88.99	89.00	-3	4,224	-0.07%
2020/10/05	8	87.76	8	86.86	88.20	0	4,231	0.00%
2020/09/30	0	0.00	1	84.60	85.10	-1	4,238	-0.02%
2020/09/29	1	85.20	0	0.00	83.90	1	4,263	0.02%
2020/09/28	2	84.30	0	0.00	84.60	2	4,305	0.05%
2020/09/25	4	82.33	26	81.86	83.60	-22	4,342	-0.51%
2020/09/24	16	84.54	6	84.72	84.20	10	4,335	0.23%
2020/09/23	5	87.06	2	87.05	87.00	3	4,338	0.07%
2020/09/22	2	88.45	4.1	86.57	88.00	-2.1	4,335	-0.05%
2020/09/21	7	87.86	14	88.19	87.50	-7	4,321	-0.16%
2020/09/18	8	88.73	2	88.65	88.80	6	4,303	0.14%
2020/09/17	20	88.71	12	88.68	88.10	8	4,288	0.19%
2020/09/16	6	86.98	0	0.00	86.20	6	4,241	0.14%
2020/09/15	3	87.00	3	87.00	86.70	0	4,229	0.00%
2020/09/14	1	87.00	0	0.00	87.10	1	4,234	0.02%
2020/09/11	3	85.70	2	85.20	85.10	1	4,221	0.02%
2020/09/10	16	87.49	10	86.95	85.70	6	4,207	0.14%
2020/09/09	1	87.80	13	87.53	87.30	-12	4,141	-0.29%
2020/09/08	19	89.06	8	88.28	88.40	11	4,112	0.27%
2020/09/07	45.2	90.30	5	89.48	89.00	40.2	4,092	0.98%
2020/09/04	10	90.95	20	91.41	91.10	-10	4,032	-0.25%
2020/09/03	83	93.87	46	93.82	92.10	37	3,963	0.93%
2020/09/02	14	93.64	13	93.55	93.10	1	3,892	0.03%
2020/09/01	37	92.03	37.1	92.48	92.10	-0.1	3,818	0.00%
2020/08/31	50	91.88	58	91.95	92.00	-8	3,702	-0.22%
2020/08/28	11	89.46	18.1	89.57	89.70	-7.1	3,472	-0.20%
2020/08/27	18	89.26	18	89.32	88.40	0	3,404	0.00%
2020/08/26	22	88.34	35.1	87.98	88.00	-13.1	3,318	-0.39%
2020/08/25	110	89.57	110	89.95	87.80	0	3,238	0.00%	大買/大賣/
2020/08/24	55	87.01	53	87.73	88.90	2	2,897	0.07%
2020/08/21	11	84.09	17	84.85	84.50	-6	2,742	-0.22%
2020/08/20	22	80.39	6	80.13	79.90	16	2,667	0.60%
2020/08/19	4.2	84.08	2	83.60	83.20	2.2	2,625	0.08%
2020/08/18	2	84.10	3	84.33	83.60	-1	2,624	-0.04%
2020/08/17	9	85.48	8	85.66	85.30	1	2,618	0.04%
2020/08/14	1	85.30	3.1	85.38	86.00	-2.1	2,600	-0.08%
2020/08/13	29	85.98	11	85.45	85.20	18	2,580	0.70%
2020/08/12	24	84.33	21	84.81	84.80	3	2,547	0.12%
2020/08/11	14	86.05	16	85.15	84.40	-2	2,527	-0.08%
2020/08/10	25	85.69	23	85.68	85.40	2	2,469	0.08%
2020/08/07	12	82.53	25	82.06	82.60	-13	2,349	-0.55%
2020/08/06	18	79.66	4	80.63	78.80	14	2,197	0.64%
2020/08/05	7	78.11	37	79.21	80.10	-30	2,241	-1.34%
2020/08/04	3	76.70	2	76.50	77.00	1	2,407	0.04%
2020/08/03	5	75.54	4	76.23	75.60	1	2,461	0.04%
2020/07/31	17	76.92	6	77.10	77.00	11	2,477	0.44%
2020/07/30	12	75.20	3	75.33	75.90	9	2,441	0.37%
2020/07/29	1	72.40	0	0.00	72.50	1	2,435	0.04%
2020/07/28	1	74.00	7	72.57	72.20	-6	2,442	-0.25%
2020/07/27	1	74.50	2	74.65	74.50	-1	2,445	-0.04%
2020/07/24	5	77.80	4	76.15	76.30	1	2,507	0.04%
2020/07/23	3	79.17	9	78.83	78.90	-6	2,506	-0.24%
2020/07/22	10	78.41	4	78.18	78.60	6	2,529	0.24%
2020/07/21	13.1	77.10	12	77.29	77.30	1.1	2,552	0.04%
2020/07/20	7	77.21	5	76.20	76.20	2	2,687	0.07%
2020/07/17	32	78.63	17	77.48	77.30	15	2,698	0.56%
2020/07/16	1	84.00	1	84.60	84.00	0	2,648	0.00%
2020/07/14	13.1	83.98	1	84.00	84.00	12.1	2,640	0.46%
2020/07/13	1.1	84.87	5	84.00	84.60	-3.9	2,652	-0.15%
2020/07/10	17	83.94	38	83.54	83.20	-21	2,668	-0.79%
2020/07/09	4	85.85	5	85.70	85.50	-1	2,655	-0.04%
2020/07/08	15	87.05	3	87.30	87.10	12	2,623	0.46%
2020/07/07	13	86.69	16	87.00	86.70	-3	2,615	-0.11%
2020/07/06	7.2	86.67	18	86.81	86.80	-10.8	2,617	-0.41%
2020/07/03	2	85.35	3	85.37	85.40	-1	2,614	-0.04%
2020/07/02	4.2	84.86	18	84.37	85.40	-13.8	2,635	-0.52%
2020/07/01	5	83.72	0	0.00	83.50	5	2,657	0.19%
2020/06/30	17	83.54	10	82.41	83.60	7	2,691	0.26%
2020/06/29	13	81.54	9	81.63	81.60	4	2,732	0.15%
2020/06/24	2	82.20	0	0.00	82.00	2	2,763	0.07%
2020/06/23	1	82.60	1.1	82.30	82.10	-0.1	2,804	0.00%
2020/06/19	4	83.30	0	0.00	81.70	4	2,885	0.14%
2020/06/18	0	0.00	3	83.33	82.90	-3	2,910	-0.10%
2020/06/17	0	0.00	1	82.90	82.70	-1	2,921	-0.03%
2020/06/16	0	0.00	1	81.60	82.90	-1	2,945	-0.03%
2020/06/15	5	80.80	5	79.80	79.80	0	2,998	0.00%
2020/06/12	3	79.63	2	80.20	81.00	1	3,070	0.03%
2020/06/11	3	81.80	2	81.60	80.90	1	3,110	0.03%
2020/06/10	0	0.00	1	82.80	83.00	-1	3,115	-0.03%
2020/06/09	8	82.25	15	82.23	82.20	-7	3,172	-0.22%
2020/06/08	4	84.03	3	84.27	83.80	1	3,202	0.03%
2020/06/05	2	86.25	2	86.55	86.30	0	3,161	0.00%
2020/06/04	0	0.00	1	85.70	86.00	-1	3,170	-0.03%
2020/06/03	1	85.70	2	85.80	85.90	-1	3,186	-0.03%
2020/06/02	3	85.70	0	0.00	85.10	3	3,182	0.09%
2020/06/01	11	84.83	11	85.19	85.50	0	3,197	0.00%
2020/05/29	1	84.70	2	84.45	84.20	-1	3,191	-0.03%
2020/05/28	12	86.61	11	86.28	85.00	1	3,194	0.03%
2020/05/27	0	0.00	1	84.50	84.50	-1	3,146	-0.03%
2020/05/26	2	84.50	1	84.10	84.10	1	3,160	0.03%
2020/05/25	7	82.86	9	83.22	84.30	-2	3,153	-0.06%
2020/05/22	8	84.24	14	83.13	82.70	-6	3,143	-0.19%
2020/05/21	20	85.46	3	85.67	85.30	17	3,129	0.54%
2020/05/20	33	84.98	12	84.48	84.50	21	3,122	0.67%
2020/05/19	12	85.05	12	84.83	84.80	0	3,122	0.00%
2020/05/18	15	85.02	16	85.33	84.00	-1	3,112	-0.03%
2020/05/15	6	86.32	9	85.09	84.70	-3	3,107	-0.10%
2020/05/14	15	87.55	15	87.49	85.20	0	3,074	0.00%
2020/05/13	3	87.13	10	86.90	87.50	-7	3,012	-0.23%
2020/05/12	44	88.06	32	88.07	87.70	12	3,067	0.39%
2020/05/11	65	87.60	47	87.77	89.60	18	3,024	0.60%
2020/05/08	4	81.78	27	81.82	82.70	-23	2,815	-0.82%
2020/05/07	1	80.90	0	0.00	81.00	1	2,764	0.04%
2020/05/06	0	0.00	10	79.60	79.60	-10	2,750	-0.36%
2020/05/05	2	79.85	1	79.90	79.90	1	2,769	0.04%
2020/05/04	9	79.10	12	79.48	79.30	-3	2,772	-0.11%
2020/04/30	17	80.89	7.3	80.95	80.90	9.7	2,786	0.35%
2020/04/29	12.2	81.86	14	81.77	81.20	-1.8	2,804	-0.06%
2020/04/28	19	78.97	18	79.15	79.30	1	2,757	0.04%
2020/04/27	24	78.77	5	79.00	79.00	19	2,792	0.68%
2020/04/24	33	79.26	31	79.17	79.00	2	2,760	0.07%
2020/04/23	22	78.27	23	79.30	79.30	-1	2,735	-0.04%
2020/04/22	4	71.18	17	75.01	75.90	-13	2,593	-0.50%
2020/04/21	12	74.33	11	72.45	72.30	1	2,564	0.04%
2020/04/20	6	73.53	6	74.47	74.80	0	2,562	0.00%
2020/04/17	10	74.85	11	74.23	74.20	-1	2,570	-0.04%
2020/04/16	9	72.89	11	73.98	74.10	-2	2,588	-0.08%
2020/04/15	30	73.87	4	73.10	73.10	26	2,579	1.01%
2020/04/14	7	72.70	6	73.07	73.10	1	2,589	0.04%
2020/04/13	2	72.00	2	71.80	71.80	0	2,604	0.00%
2020/04/10	4	71.68	12	71.51	72.20	-8	2,604	-0.31%
2020/04/09	3	72.93	4	72.10	71.50	-1	2,625	-0.04%
2020/04/08	1	73.10	7	72.97	73.60	-6	2,592	-0.23%
2020/04/07	3	72.97	4	73.33	73.50	-1	2,571	-0.04%
2020/04/06	2	70.75	11	70.30	71.40	-9	2,563	-0.35%
2020/04/01	2	70.15	3	69.03	70.10	-1	2,521	-0.04%
2020/03/31	13	68.23	3	68.03	68.30	10	2,503	0.40%
2020/03/30	3	66.87	0.5	67.00	67.00	2.5	2,464	0.10%
2020/03/27	5	67.52	0	0.00	65.90	5	2,439	0.20%
2020/03/26	1	66.00	5	66.06	67.10	-4	2,416	-0.17%
2020/03/25	6	66.90	15	67.03	66.20	-9	2,395	-0.38%
2020/03/24	17	64.13	8	64.34	64.00	9	2,351	0.38%
2020/03/23	5	61.08	2	59.25	61.80	3	2,317	0.13%
2020/03/20	11	61.09	13	61.38	61.90	-2	2,331	-0.09%
2020/03/19	6	57.27	4	59.45	56.30	2	2,299	0.09%
2020/03/18	4	61.30	5	61.50	60.70	-1	2,251	-0.04%
2020/03/17	1	58.00	1	59.60	58.20	0	2,206	0.00%
2020/03/16	8	64.69	9	62.00	62.00	-1	2,171	-0.05%
2020/03/13	12	63.00	19.1	63.71	64.40	-7.1	2,167	-0.33%
2020/03/12	1	70.60	2	74.70	69.90	-1	2,131	-0.05%
2020/03/10	4	76.10	5	77.58	77.70	-1	2,086	-0.05%
2020/03/06	0	0.00	1	81.50	81.30	-1	2,101	-0.05%
2020/03/05	0	0.00	0.6	82.10	82.10	-0.6	2,224	-0.03%
2020/03/04	4	79.50	4	79.90	79.80	0	2,227	0.00%
2020/03/02	0	0.00	10	78.50	78.60	-10	2,352	-0.43%
2020/02/25	1	81.00	2	80.95	81.00	-1	2,439	-0.04%
2020/02/24	2	80.55	1	80.50	80.50	1	2,442	0.04%
2020/02/21	0	0.00	6	82.00	82.00	-6	2,489	-0.24%
2020/02/20	2	83.25	1	84.00	83.70	1	2,481	0.04%
2020/02/18	7	83.96	5	83.92	83.70	2	2,487	0.08%
2020/02/17	1	83.80	3	83.27	83.20	-2	2,489	-0.08%
2020/02/14	4	84.48	4.5	84.29	84.60	-0.5	2,489	-0.02%
2020/02/13	11	84.62	15	84.69	84.90	-4	2,476	-0.16%
2020/02/12	4	81.63	4	81.88	81.80	0	2,408	0.00%
2020/02/07	1.5	78.57	2	78.05	77.70	-0.5	2,479	-0.02%
2020/02/06	2	78.75	1	79.30	79.50	1	2,484	0.04%
2020/02/05	1	77.80	3	77.77	77.50	-2	2,473	-0.08%
2020/02/04	4	78.03	2	77.40	78.50	2	2,469	0.08%
2020/02/03	6	76.20	27	74.60	76.40	-21	2,469	-0.85%
2020/01/31	8	79.98	3	79.83	79.30	5	2,445	0.20%
2020/01/30	11	82.04	15	80.07	80.30	-4	2,461	-0.16%
2020/01/20	0	0.00	1	89.20	88.80	-1	2,455	-0.04%
2020/01/17	2	89.10	3	88.77	88.80	-1	2,475	-0.04%
2020/01/16	2	88.55	1	88.50	88.50	1	2,495	0.04%
2020/01/15	7	88.70	2	88.30	88.30	5	2,523	0.20%
2020/01/14	0	0.00	9	89.19	88.80	-9	2,566	-0.35%
2020/01/13	2	87.40	3	87.53	87.70	-1	2,660	-0.04%
2020/01/10	9	87.16	10	86.81	86.70	-1	2,747	-0.04%
2020/01/09	9	89.10	4	89.10	89.10	5	2,716	0.18%
2020/01/08	9	88.69	1	88.30	88.30	8	2,730	0.29%
2020/01/07	38	89.32	0	0.00	89.80	38	2,720	1.40%
2020/01/06	1	91.50	5	91.32	91.10	-4	2,717	-0.15%
2020/01/03	2	92.30	2	93.35	92.00	0	2,768	0.00%
2020/01/02	1	94.00	2	94.05	94.00	-1	2,812	-0.04%
2019/12/31	2	94.15	4	94.20	94.10	-2	2,835	-0.07%
2019/12/30	12	93.78	19	94.27	94.40	-7	2,850	-0.25%
2019/12/27	6	93.17	8	92.98	92.90	-2	2,829	-0.07%
2019/12/26	10	93.00	15	93.57	93.30	-5	2,833	-0.18%
2019/12/25	2	92.05	2	92.25	92.70	0	2,812	0.00%
2019/12/23	12	91.35	20	91.04	90.60	-8	2,891	-0.28%
2019/12/20	13	92.08	5	91.96	92.20	8	2,894	0.28%
2019/12/19	26	92.52	0	0.00	92.40	26	2,903	0.90%
2019/12/18	6	93.88	0	0.00	93.60	6	2,908	0.21%
2019/12/17	15	94.23	17	94.23	94.00	-2	2,919	-0.07%
2019/12/16	7	93.31	1	93.10	93.50	6	2,917	0.21%
2019/12/13	9	93.63	15	93.10	93.10	-6	2,928	-0.20%
2019/12/12	4	93.18	28	93.17	92.70	-24	2,944	-0.81%
2019/12/11	3	92.63	3	92.50	91.90	0	2,951	0.00%
2019/12/10	2	92.20	1	92.10	92.30	1	2,980	0.03%
2019/12/09	5	92.34	8	92.84	91.80	-3	3,003	-0.10%
2019/12/06	0	0.00	5	93.14	92.80	-5	3,129	-0.16%
2019/12/05	6	93.42	5.1	93.50	93.30	0.9	3,151	0.03%
2019/12/04	6	93.35	13.3	93.40	92.60	-7.3	3,171	-0.23%
2019/12/03	3	95.03	2	95.05	94.70	1	3,167	0.03%
2019/12/02	36	96.77	22	96.31	95.60	14	3,169	0.44%
2019/11/29	4	95.60	34.1	95.65	95.60	-30.1	3,141	-0.96%
2019/11/28	9	95.69	11.2	96.09	95.60	-2.2	3,151	-0.07%
2019/11/27	30	95.88	13	95.99	96.00	17	3,199	0.53%
2019/11/26	9	94.19	9	93.61	94.20	0	3,202	0.00%
2019/11/25	44.3	92.98	40	93.46	93.40	4.3	3,429	0.13%
2019/11/22	16.1	92.69	28	92.85	93.40	-11.9	3,559	-0.34%
2019/11/21	19	90.61	1	91.10	91.10	18	3,608	0.50%
2019/11/20	33	89.63	12	90.65	91.50	21	3,873	0.54%
2019/11/19	11	90.05	1	90.10	89.80	10	3,858	0.26%
2019/11/18	14	91.11	0	0.00	90.50	14	3,921	0.36%
2019/11/15	3	90.50	2	90.30	90.30	1	3,959	0.03%
2019/11/14	1	90.20	11	90.49	90.20	-10	3,991	-0.25%
2019/11/13	4.6	90.94	6	90.85	90.60	-1.4	3,998	-0.04%
2019/11/12	2.6	90.12	2	90.10	90.20	0.6	4,019	0.01%
2019/11/11	18.6	90.29	3	91.07	89.90	15.6	4,123	0.38%
2019/11/08	9	92.23	4	91.35	92.20	5	4,140	0.12%
2019/11/07	2	88.80	9	88.50	88.30	-7	4,125	-0.17%
2019/11/06	14	91.14	14	90.15	90.00	0	4,193	0.00%
2019/11/05	1	92.40	2	92.30	92.20	-1	4,275	-0.02%
2019/11/04	2	93.80	0	0.00	93.30	2	4,313	0.05%
2019/11/01	6	93.63	8	93.69	93.60	-2	4,343	-0.05%
2019/10/31	9	94.67	9	95.31	94.20	0	4,407	0.00%
2019/10/30	3	95.37	1	96.20	95.20	2	4,470	0.04%
2019/10/29	18	96.38	13	95.83	95.00	5	4,506	0.11%
2019/10/28	7	95.76	11	95.95	95.80	-4	4,525	-0.09%
2019/10/25	3	94.67	1	95.60	94.00	2	4,551	0.04%
2019/10/24	1	95.60	1	96.00	95.30	0	4,651	0.00%
2019/10/23	4.6	94.72	4	94.38	95.10	0.6	4,872	0.01%
2019/10/22	5.6	96.17	5	95.48	95.10	0.6	4,957	0.01%
2019/10/21	31.7	95.50	32	95.74	95.40	-0.3	5,211	-0.01%
2019/10/18	18	91.08	24	92.13	92.80	-6	5,255	-0.11%
2019/10/17	13	88.94	11	88.66	89.30	2	5,222	0.04%
2019/10/16	1	90.10	0	0.00	90.00	1	5,197	0.02%
2019/10/15	2	90.55	4	90.68	90.40	-2	5,183	-0.04%
2019/10/14	7	89.50	3	89.87	90.10	4	5,175	0.08%
2019/10/09	2	88.55	3	89.53	88.00	-1	5,178	-0.02%
2019/10/08	4	90.63	3	90.37	90.60	1	5,324	0.02%
2019/10/07	6	93.27	1	93.20	93.20	5	5,277	0.09%
2019/10/04	3	91.33	0	0.00	91.10	3	5,269	0.06%
2019/10/03	4	91.88	1	91.70	91.70	3	5,258	0.06%
2019/10/02	2	91.70	0	0.00	91.90	2	5,248	0.04%
2019/10/01	4	92.48	1	92.20	92.60	3	5,245	0.06%
2019/09/27	8	92.65	5	92.50	91.70	3	5,247	0.06%
2019/09/26	15	95.79	15	95.07	94.80	0	5,223	0.00%
2019/09/25	3	93.97	2	93.45	93.40	1	5,228	0.02%
2019/09/24	1	95.60	6	95.73	95.40	-5	5,325	-0.09%
2019/09/23	0	0.00	1	96.00	96.00	-1	5,333	-0.02%
2019/09/20	1	95.40	0	0.00	95.80	1	5,328	0.02%
2019/09/19	12	94.99	11	95.85	95.00	1	5,330	0.02%
2019/09/18	3	94.13	2	93.95	94.10	1	5,362	0.02%
2019/09/17	11	94.15	2	94.70	93.70	9	5,356	0.17%
2019/09/16	3	94.83	2	94.05	95.50	1	5,382	0.02%
2019/09/12	2	95.00	1	95.40	95.00	1	5,370	0.02%
2019/09/11	8	96.79	2	96.45	95.80	6	5,349	0.11%
2019/09/10	15	96.87	8	97.24	96.80	7	5,316	0.13%
2019/09/09	0	0.00	3	102.83	102.50	-3	5,167	-0.06%
2019/09/06	14	104.93	9	104.50	104.50	5	5,143	0.10%
2019/09/05	1	106.50	3	107.50	106.00	-2	5,130	-0.04%
2019/09/04	0	0.00	2	106.00	107.00	-2	5,106	-0.04%
2019/09/03	15	108.17	16	106.84	106.00	-1	5,154	-0.02%
2019/09/02	10	106.50	4	106.00	106.00	6	5,051	0.12%
2019/08/30	13	105.65	32	106.06	104.50	-19	5,013	-0.38%
2019/08/29	34	106.10	36	105.33	106.50	-2	4,942	-0.04%
2019/08/28	49	107.45	33	107.53	103.50	16	4,856	0.33%
2019/08/27	33	106.20	35	106.43	107.00	-2	4,611	-0.04%
2019/08/26	29	104.10	23	103.74	102.00	6	4,512	0.13%
2019/08/23	49	106.49	31	105.18	106.00	18	4,490	0.40%
2019/08/22	11	99.55	11	99.45	99.40	0	4,249	0.00%
2019/08/21	12	97.80	15	97.81	98.60	-3	4,219	-0.07%
2019/08/20	2	101.25	1	103.00	99.80	1	4,164	0.02%
2019/08/19	10	102.50	9	102.11	102.00	1	4,139	0.02%
2019/08/16	0	0.00	0.2	101.50	101.50	-0.2	4,150	0.00%
2019/08/15	1	100.50	3	100.83	101.00	-2	4,177	-0.05%
2019/08/14	13	104.73	13	105.08	102.00	0	4,175	0.00%
2019/08/13	20	101.50	15	101.15	100.50	5	4,097	0.12%
2019/08/12	13	102.08	20	101.93	101.00	-7	4,133	-0.17%
2019/08/08	26	102.25	26	101.75	103.00	0	4,105	0.00%
2019/08/07	18	99.14	34	100.44	102.00	-16	4,054	-0.39%
2019/08/06	15	95.45	11	95.58	96.50	4	3,981	0.10%
2019/08/05	5	99.68	6	99.12	97.60	-1	3,960	-0.03%
2019/08/02	6	99.93	4	100.00	99.10	2	3,968	0.05%
2019/08/01	13	105.73	6	105.42	106.00	7	3,981	0.18%
2019/07/31	4	106.50	3	107.33	108.00	1	3,956	0.03%
2019/07/30	7	106.79	5	104.40	103.50	2	3,914	0.05%
2019/07/29	4	108.25	4	106.25	106.50	0	3,874	0.00%
2019/07/26	25	108.80	26	108.52	109.50	-1	3,833	-0.03%
2019/07/25	68	114.07	44	115.11	110.50	24	3,724	0.64%
2019/07/24	10	111.65	17	112.03	112.00	-7	3,544	-0.20%
2019/07/23	52	112.27	54	112.63	112.00	-2	3,538	-0.06%
2019/07/22	15	102.77	22	105.00	108.00	-7	3,252	-0.22%
2019/07/19	3	97.43	4	97.00	98.20	-1	3,113	-0.03%
2019/07/18	5.2	95.04	4	95.80	94.50	1.2	3,071	0.04%
2019/07/17	3	95.40	2	94.55	94.70	1	3,075	0.03%
2019/07/16	1	96.00	1	95.40	95.40	0	3,078	0.00%
2019/07/15	3	95.53	2	95.70	96.20	1	3,079	0.03%
2019/07/12	49	97.19	53	97.87	95.50	-4	3,111	-0.13%
2019/07/11	1	94.50	8	95.21	95.50	-7	3,085	-0.23%
2019/07/10	4	94.45	6	95.40	93.80	-2	3,125	-0.06%
2019/07/09	3	94.20	0	0.00	93.20	3	3,126	0.10%
2019/07/08	1	94.10	2	93.35	93.00	-1	3,135	-0.03%
2019/07/05	4	93.40	3	93.67	93.90	1	3,194	0.03%
2019/07/04	1	93.10	2	93.95	93.60	-1	3,264	-0.03%
2019/07/03	3	93.17	3	93.67	92.60	0	3,317	0.00%
2019/07/02	7	94.46	12	94.64	95.00	-5	3,338	-0.15%
2019/07/01	13	92.72	47	93.29	94.60	-34	3,324	-1.02%
2019/06/28	5	88.74	18	88.59	88.90	-13	3,266	-0.40%
2019/06/27	7	88.44	8	88.90	88.20	-1	3,281	-0.03%
2019/06/26	9	87.47	5	87.20	87.20	4	3,380	0.12%
2019/06/25	36	88.32	37	90.72	87.50	-1	3,500	-0.03%
2019/06/24	3	88.93	10	88.28	89.20	-7	3,557	-0.20%
2019/06/21	17	88.31	16	89.34	87.60	1	3,737	0.03%
2019/06/20	3	86.93	6	87.78	88.10	-3	3,776	-0.08%
2019/06/19	1	85.70	3	85.67	86.00	-2	4,025	-0.05%
2019/06/18	1	84.50	1	83.90	83.90	0	4,018	0.00%
2019/06/17	2	85.40	1	85.40	85.20	1	4,045	0.02%
2019/06/14	12	86.18	2	86.90	86.00	10	4,093	0.24%
2019/06/13	10	87.60	2	87.70	87.00	8	4,247	0.19%
2019/06/12	18	89.15	1	89.40	89.20	17	4,421	0.38%
2019/06/11	2	89.80	30	89.72	90.40	-28	4,464	-0.63%
2019/06/10	1	87.10	4	86.90	87.80	-3	4,425	-0.07%
2019/06/06	6	85.50	5	85.62	85.60	1	4,498	0.02%
2019/06/05	11	87.20	9	86.78	86.20	2	4,677	0.04%
2019/06/04	7	87.86	4	88.00	87.60	3	4,704	0.06%
2019/06/03	3	86.90	2	86.95	87.20	1	4,721	0.02%
2019/05/31	9	88.57	1	88.50	88.00	8	4,752	0.17%
2019/05/30	11	89.07	23	89.07	90.20	-12	4,789	-0.25%
2019/05/29	4	86.30	6	86.53	87.40	-2	4,751	-0.04%
2019/05/28	2	85.20	1	85.30	85.50	1	4,818	0.02%
2019/05/27	3	84.57	2	84.80	85.00	1	4,867	0.02%
2019/05/24	5	85.20	6	85.27	85.50	-1	4,941	-0.02%
2019/05/23	9	83.72	20	84.35	85.00	-11	4,961	-0.22%
2019/05/22	6	83.85	5	84.38	83.90	1	4,967	0.02%
2019/05/21	2	79.80	3	80.07	81.90	-1	4,992	-0.02%
2019/05/20	6	79.55	5	79.24	78.80	1	5,045	0.02%
2019/05/17	2	81.15	2	80.00	78.60	0	5,091	0.00%
2019/05/16	2	82.95	5	82.68	82.20	-3	5,171	-0.06%
2019/05/15	17	83.69	11	83.60	83.10	6	5,219	0.11%
2019/05/14	8	80.46	17	81.57	84.30	-9	5,297	-0.17%
2019/05/13	24	82.67	21	82.47	82.60	3	5,333	0.06%
2019/05/10	4	81.83	6	82.48	82.50	-2	5,482	-0.04%
2019/05/09	3	82.10	2.3	81.83	81.80	0.7	5,720	0.01%
2019/05/08	14	86.79	14	86.00	86.00	0	5,661	0.00%
2019/05/07	0.3	85.20	0	0.00	85.10	0.3	5,640	0.00%
2019/05/06	4	85.15	4	85.18	84.50	0	5,726	0.00%
2019/05/03	1	86.90	1	87.00	87.20	0	5,785	0.00%
2019/05/02	2	85.65	0	0.00	85.60	2	5,897	0.03%
2019/04/30	13	84.34	15	83.94	85.60	-2	6,108	-0.03%
2019/04/29	28	86.27	11	86.85	84.00	17	6,095	0.28%
2019/04/26	22	91.96	2	91.00	91.50	20	6,078	0.33%
2019/04/25	4	93.20	6	93.85	93.20	-2	6,292	-0.03%
2019/04/24	15	93.92	6	93.68	92.60	9	6,586	0.14%
2019/04/23	4	92.50	9	92.46	93.50	-5	6,713	-0.07%
2019/04/22	4	92.63	1	92.00	91.90	3	6,708	0.04%
2019/04/19	4	92.23	32	92.47	92.50	-28	6,725	-0.42%
2019/04/18	7	92.56	20	92.49	91.00	-13	6,757	-0.19%
2019/04/17	152	96.04	145	95.21	93.00	7	6,773	0.10%	大買/大賣/
2019/04/16	8	95.06	43	94.15	95.30	-35	6,714	-0.52%
2019/04/15	7	93.87	14	93.76	92.60	-7	6,710	-0.10%
2019/04/12	32	92.90	5	92.86	93.00	27	6,737	0.40%
2019/04/11	4	92.23	4	92.50	92.50	0	6,739	0.00%
2019/04/10	53	92.74	23	93.00	94.30	30	6,768	0.44%
2019/04/09	50	94.31	16	95.49	93.70	34	6,735	0.50%
2019/04/08	3	94.93	1	95.80	95.20	2	6,763	0.03%
2019/04/03	17	93.61	29	93.99	94.20	-12	6,737	-0.18%
2019/04/02	9	94.49	32	94.83	93.80	-23	6,754	-0.34%
2019/04/01	18	93.44	8	93.54	93.50	10	6,744	0.15%
2019/03/29	55	94.19	12	94.35	93.20	43	6,710	0.64%
2019/03/28	42	95.33	59	94.91	95.10	-17	6,648	-0.26%
2019/03/27	48	94.56	48	94.59	94.60	0	6,552	0.00%
2019/03/26	16	94.08	33	94.02	93.40	-17	6,494	-0.26%
2019/03/25	4	90.83	9	91.13	91.50	-5	6,387	-0.08%
2019/03/22	33	92.08	61	92.25	92.20	-28	6,333	-0.44%
2019/03/21	5	88.34	1	87.80	87.80	4	6,135	0.07%
2019/03/20	7	88.20	7	88.64	88.10	0	6,275	0.00%
2019/03/19	21	88.18	6	88.70	87.70	15	6,345	0.24%
2019/03/18	11	88.63	64	88.60	89.00	-53	6,445	-0.82%
2019/03/15	41	85.68	11	86.86	84.50	30	6,436	0.47%
2019/03/14	19	87.71	7	88.26	87.50	12	6,520	0.18%
2019/03/13	27	89.65	19	89.44	89.20	8	6,548	0.12%
2019/03/12	36	90.54	35	90.68	89.90	1	6,599	0.02%
2019/03/11	67	91.71	60	92.03	90.80	7	6,591	0.11%
2019/03/08	6	87.02	8	86.63	87.90	-2	6,536	-0.03%
2019/03/07	36	87.98	21	89.60	87.10	15	6,640	0.23%
2019/03/06	4	89.68	20	89.55	89.00	-16	6,745	-0.24%
2019/03/05	26	88.56	10	88.31	88.20	16	6,813	0.23%
2019/03/04	16	91.66	11	91.55	91.20	5	6,726	0.07%
2019/02/27	23	91.13	21	91.43	91.70	2	6,700	0.03%
2019/02/26	17	91.31	9	91.67	90.80	8	6,639	0.12%
2019/02/25	20	93.25	17	92.78	92.50	3	6,691	0.04%
2019/02/22	10	91.01	7	91.10	90.90	3	6,654	0.05%
2019/02/21	13	92.55	11	92.71	92.00	2	6,763	0.03%
2019/02/20	19	93.11	17	93.55	93.50	2	6,741	0.03%
2019/02/19	13	93.36	13	92.84	92.10	0	6,700	0.00%
2019/02/18	55	93.69	40	94.39	93.40	15	6,645	0.23%
2019/02/15	26	96.24	23	96.22	95.10	3	6,617	0.05%
2019/02/14	26	95.54	30	95.68	95.00	-4	6,572	-0.06%
2019/02/13	38	97.50	20	97.70	95.00	18	6,608	0.27%
2019/02/12	9	96.68	9	96.90	99.40	0	6,662	0.00%
2019/02/11	45	96.55	40	96.83	96.70	5	6,602	0.08%
2019/01/30	64	91.67	107	91.69	94.50	-43	6,449	-0.67%	大賣/
2019/01/29	8	85.53	4	85.45	86.10	4	6,183	0.06%
2019/01/28	9	86.27	14	86.25	86.00	-5	6,191	-0.08%
2019/01/25	31	85.88	40	85.93	86.50	-9	6,192	-0.15%
2019/01/24	14	82.72	18	83.07	84.60	-4	6,144	-0.07%
2019/01/23	29	80.70	29	80.83	81.90	0	6,103	0.00%
2019/01/22	120	82.75	102	82.05	80.50	18	5,962	0.30%	大買/大賣/
2019/01/21	13	86.79	4	87.05	87.40	9	5,749	0.16%
2019/01/18	13	86.98	13	86.96	87.00	0	5,710	0.00%
2019/01/17	46	87.36	27	86.62	86.00	19	5,628	0.34%
2019/01/16	54	81.77	54.2	81.93	87.10	-0.2	5,412	0.00%
2019/01/15	30	78.64	47	78.64	79.20	-17	5,106	-0.33%
2019/01/14	4	76.25	4	75.95	76.30	0	4,974	0.00%
2019/01/11	6	76.50	4	76.95	75.60	2	4,979	0.04%
2019/01/10	10	76.64	6	77.00	77.00	4	4,948	0.08%
2019/01/09	11	77.98	6	77.32	76.30	5	4,908	0.10%
2019/01/08	17	76.71	26	77.27	77.00	-9	4,831	-0.19%
2019/01/07	14	75.50	12	76.23	74.70	2	4,718	0.04%
2019/01/04	17	74.14	12	74.43	75.30	5	4,661	0.11%
2019/01/03	2	74.65	3	74.73	74.70	-1	4,650	-0.02%
2019/01/02	14	75.71	15	75.87	74.30	-1	4,633	-0.02%
2018/12/28	12	73.98	25	74.23	74.80	-13	4,548	-0.29%
2018/12/27	6	74.70	14	73.79	73.60	-8	4,528	-0.18%
2018/12/26	13	71.29	7	71.83	70.20	6	4,439	0.14%
2018/12/25	16	71.36	13	71.62	72.30	3	4,421	0.07%
2018/12/24	26	74.21	23	74.50	73.70	3	4,383	0.07%
2018/12/22	2	74.00	1	74.10	73.80	1	4,325	0.02%
2018/12/21	8	72.54	13	73.02	74.20	-5	4,317	-0.12%
2018/12/20	8.2	72.80	9	73.42	72.70	-0.8	4,262	-0.02%
2018/12/19	14	73.49	22	73.70	74.50	-8	4,208	-0.19%
2018/12/18	37	74.72	30	74.81	73.20	7	4,146	0.17%
2018/12/17	10	74.76	4	74.08	74.70	6	4,070	0.15%
2018/12/14	5	75.50	10	75.32	74.90	-5	4,070	-0.12%
2018/12/13	104	76.12	105	75.87	74.00	-1	3,991	-0.03%	大買/大賣/
2018/12/12	11	74.09	6	74.12	73.60	5	3,837	0.13%
2018/12/11	17	74.02	18	73.51	74.40	-1	3,719	-0.03%
2018/12/10	17	72.27	17	71.78	71.00	0	3,565	0.00%
2018/12/07	17	73.66	22	73.65	75.50	-5	3,414	-0.15%
2018/12/06	15	69.51	15	68.56	68.90	0	3,145	0.00%
2018/12/05	21	70.16	16	70.39	71.00	5	3,077	0.16%
2018/12/04	5	71.36	5	71.04	70.40	0	3,030	0.00%
2018/12/03	7	70.06	18	69.83	71.00	-11	2,989	-0.37%
2018/11/30	14	67.79	10	67.73	68.00	4	2,868	0.14%
2018/11/29	7	66.56	15	66.79	68.00	-8	2,757	-0.29%
2018/11/28	13	64.34	22	63.60	64.00	-9	2,624	-0.34%
2018/11/27	1	61.00	7	61.53	61.60	-6	2,530	-0.24%
2018/11/26	3	60.33	15	60.63	61.00	-12	2,536	-0.47%
2018/11/23	22	59.80	7	60.17	59.40	15	2,539	0.59%
2018/11/22	41	61.39	34	61.16	60.50	7	2,525	0.28%
2018/11/21	9	60.23	2	60.15	60.20	7	2,456	0.28%
2018/11/20	24	61.08	56	61.46	59.90	-32	2,462	-1.30%
2018/11/19	1	59.00	3	58.90	59.00	-2	2,341	-0.09%
2018/11/16	35	58.50	3	58.80	57.90	32	2,338	1.37%
2018/11/15	1	57.60	1	58.40	58.50	0	2,332	0.00%
2018/11/14	3	58.47	7	57.77	58.00	-4	2,314	-0.17%
2018/11/13	9	57.74	11	57.77	58.20	-2	2,278	-0.09%
2018/11/12	48	56.90	45	57.16	57.00	3	2,187	0.14%
2018/11/09	33	56.41	37	56.46	56.70	-4	2,111	-0.19%
2018/11/08	1	54.10	0	0.00	53.00	1	1,945	0.05%
2018/11/07	1	52.60	9	53.21	53.60	-8	1,933	-0.41%
2018/11/06	3	52.53	1	53.80	51.30	2	1,973	0.10%
2018/11/05	2	52.80	6	53.32	53.60	-4	1,993	-0.20%
2018/11/02	0	0.00	1	51.30	52.30	-1	1,995	-0.05%
2018/11/01	7	51.43	1	50.90	50.90	6	2,035	0.29%
2018/10/31	3	50.27	8	49.84	50.30	-5	2,011	-0.25%
2018/10/30	1	47.80	1	48.60	48.10	0	1,982	0.00%
2018/10/29	1	48.10	0	0.00	48.20	1	2,000	0.05%
2018/10/25	1	47.95	1	48.50	47.80	0	2,035	0.00%
2018/10/24	1	48.40	2	48.95	48.95	-1	2,044	-0.05%
2018/10/23	0	0.00	1	47.95	47.90	-1	2,084	-0.05%
2018/10/22	1	49.70	4	49.04	49.65	-3	2,123	-0.14%
2018/10/18	0	0.00	5	47.50	47.50	-5	2,189	-0.23%
2018/10/17	1	49.05	0	0.00	47.75	1	2,280	0.04%
2018/10/15	1	47.85	0	0.00	47.30	1	2,532	0.04%
2018/10/12	3	46.05	5	46.18	47.45	-2	2,830	-0.07%
2018/10/11	5	45.25	5	44.93	45.00	0	3,307	0.00%
2018/10/09	1	48.30	1	48.40	48.30	0	3,323	0.00%
2018/10/08	8	49.24	0	0.00	49.50	8	3,397	0.24%
2018/10/05	1	49.40	3	49.53	49.60	-2	3,558	-0.06%
2018/10/04	1	52.30	0	0.00	52.50	1	3,641	0.03%
2018/10/03	2	52.70	1	52.80	52.80	1	3,701	0.03%
2018/10/02	3	53.93	1	53.60	53.60	2	3,826	0.05%
2018/10/01	0	0.00	1	54.90	54.50	-1	3,877	-0.03%
2018/09/28	1	54.30	3	54.50	54.30	-2	3,959	-0.05%
2018/09/25	1	55.40	4	54.60	55.20	-3	4,209	-0.07%
2018/09/21	1	54.90	1	54.60	54.20	0	4,446	0.00%
2018/09/20	8	53.84	4	53.85	53.60	4	4,636	0.09%
2018/09/18	0	0.00	10	55.90	56.00	-10	4,657	-0.21%
2018/09/17	1	57.10	1	57.90	57.30	0	4,708	0.00%
2018/09/14	1	57.60	0	0.00	57.90	1	4,776	0.02%
2018/09/12	3	56.90	2	56.80	57.70	1	4,854	0.02%
2018/09/11	1	57.30	2	56.65	57.40	-1	4,946	-0.02%
2018/09/10	3	55.50	7.3	56.31	55.70	-4.3	4,992	-0.09%
2018/09/07	9	58.42	0	0.00	58.10	9	5,026	0.18%
2018/09/06	3	59.70	1	60.20	59.60	2	5,086	0.04%
2018/09/05	13	59.68	0	0.00	59.80	13	5,383	0.24%
2018/09/04	2	61.35	2	61.55	61.30	0	5,623	0.00%
2018/08/31	2	60.30	0	0.00	60.20	2	5,857	0.03%
2018/08/29	7	62.50	2	61.90	62.30	5	6,104	0.08%
2018/08/28	5	62.26	2	63.05	61.80	3	6,444	0.05%
2018/08/27	1	61.90	8	61.03	62.10	-7	6,735	-0.10%
2018/08/24	8	58.09	7	57.89	57.90	1	6,968	0.01%
2018/08/23	10	59.89	6.3	59.95	59.60	3.7	6,941	0.05%
2018/08/22	6	61.05	0	0.00	60.20	6	6,927	0.09%
2018/08/21	2	61.65	9	61.68	61.80	-7	6,929	-0.10%
2018/08/20	9	61.07	2	61.50	61.50	7	6,961	0.10%
2018/08/17	4	63.15	5	63.52	61.80	-1	6,981	-0.01%
2018/08/16	1	62.50	0	0.00	63.10	1	7,040	0.01%
2018/08/15	2	65.60	0	0.00	64.40	2	7,135	0.03%
2018/08/14	1	65.30	2	65.25	65.70	-1	7,144	-0.01%
2018/08/13	11	64.19	4	64.50	63.90	7	7,203	0.10%
2018/08/10	9	67.87	2	68.70	67.50	7	7,196	0.10%
2018/08/09	17	68.45	23	68.43	69.00	-6	7,183	-0.08%
2018/08/08	3	69.07	7	69.07	68.70	-4	7,190	-0.06%
2018/08/07	7	70.56	3	70.73	70.40	4	7,219	0.06%
2018/08/06	1	71.50	1.2	70.45	70.30	-0.2	7,232	0.00%
2018/08/03	2	71.00	0	0.00	70.90	2	7,276	0.03%
2018/08/02	1	71.00	3	71.60	71.10	-2	7,376	-0.03%
2018/08/01	16	73.04	18	72.62	72.40	-2	7,396	-0.03%
2018/07/31	3	72.20	0	0.00	73.10	3	7,377	0.04%
2018/07/30	16	72.93	16	71.93	72.70	0	7,390	0.00%
2018/07/27	5	75.34	10	74.60	74.20	-5	7,344	-0.07%
2018/07/26	2.1	74.56	2	74.35	75.00	0.1	7,300	0.00%
2018/07/25	5.1	72.84	15	72.79	74.00	-9.9	7,273	-0.14%
2018/07/24	10	73.00	9	73.20	73.80	1	7,254	0.01%
2018/07/23	18	71.33	14	71.79	70.80	4	7,169	0.06%
2018/07/20	20	76.51	24	75.87	76.00	-4	7,037	-0.06%
2018/07/19	70	78.42	66	77.72	77.40	4	6,949	0.06%
2018/07/18	118	79.07	149	78.72	81.00	-31	6,682	-0.46%	大買/大賣/
2018/07/17	20	74.64	16	74.19	73.70	4	6,220	0.06%
2018/07/16	19	74.08	13	74.78	73.50	6	6,239	0.10%
2018/07/13	37	75.08	24	75.04	74.20	13	6,200	0.21%
2018/07/12	20	74.61	22	74.78	74.70	-2	6,142	-0.03%
2018/07/11	6	73.28	12	73.70	73.40	-6	6,256	-0.10%
2018/07/10	26	73.22	27	73.60	74.00	-1	6,308	-0.02%
2018/07/09	10	72.55	7	72.59	72.00	3	6,188	0.05%
2018/07/06	21	70.70	26	70.62	72.60	-5	6,129	-0.08%
2018/07/05	26	71.03	31	71.02	69.10	-5	6,056	-0.08%
2018/07/04	19	73.24	14	73.50	72.00	5	6,016	0.08%
2018/07/03	15	72.12	15	72.17	71.70	0	5,902	0.00%
2018/07/02	175	74.06	158	73.91	72.50	17	5,835	0.29%	大買/大賣/
2018/06/29	5	71.70	22	72.75	73.70	-17	5,640	-0.30%
2018/06/28	9	67.29	10	67.52	67.00	-1	5,462	-0.02%
2018/06/27	5	68.52	8	68.44	68.50	-3	5,506	-0.05%
2018/06/26	19	65.52	10	65.44	66.80	9	5,488	0.16%
2018/06/25	2	66.45	6	65.50	65.50	-4	5,443	-0.07%
2018/06/22	3	69.10	0	0.00	69.00	3	5,379	0.06%
2018/06/21	8	71.41	6	71.33	71.50	2	5,326	0.04%
2018/06/20	10	69.34	12	68.64	69.50	-2	5,302	-0.04%
2018/06/19	12	72.38	5.1	73.02	72.20	6.9	5,200	0.13%
2018/06/15	11	73.84	14	73.06	72.10	-3	5,143	-0.06%
2018/06/14	23	72.36	28	71.88	71.30	-5	5,072	-0.10%
2018/06/13	76	75.86	80	76.08	71.80	-4	5,003	-0.08%
2018/06/12	49	74.51	48	74.36	78.10	1	4,805	0.02%
2018/06/11	16	73.01	11	71.38	71.00	5	4,581	0.11%
2018/06/08	16	72.32	20	72.40	71.50	-4	4,493	-0.09%
2018/06/07	5	71.48	10	72.30	70.30	-5	4,356	-0.11%
2018/06/06	78	72.01	82	71.31	72.20	-4	4,301	-0.09%
2018/06/05	120.1	73.91	107	72.80	71.00	13.1	4,173	0.31%	大買/大賣/
2018/06/04	76	72.24	48	72.72	74.40	28	3,814	0.73%
2018/06/01	52	65.69	59	65.49	67.70	-7	3,540	-0.20%
2018/05/31	4	62.18	4	62.38	61.60	0	3,308	0.00%
2018/05/29	14	62.43	1	62.30	62.30	13	3,305	0.39%
2018/05/28	4	63.40	10	63.36	63.20	-6	3,317	-0.18%
2018/05/25	9	62.90	0	0.00	62.90	9	3,310	0.27%
2018/05/24	19	62.95	17	63.22	63.40	2	3,293	0.06%
2018/05/23	25	62.84	19	62.98	62.50	6	3,241	0.19%
2018/05/22	1	61.00	2	61.20	61.30	-1	3,131	-0.03%
2018/05/21	6	61.30	6	61.17	61.70	0	3,127	0.00%
2018/05/18	4	58.60	4	59.30	60.40	0	3,050	0.00%
2018/05/17	0	0.00	1	59.50	58.70	-1	3,001	-0.03%
2018/05/16	0	0.00	1	59.90	59.50	-1	2,977	-0.03%
2018/05/15	0	0.00	9	60.29	61.00	-9	2,946	-0.31%
2018/05/14	1	60.50	1	59.80	59.10	0	2,888	0.00%
2018/05/11	3	59.53	3	59.10	59.30	0	2,859	0.00%
2018/05/10	3	58.27	8	58.56	59.50	-5	2,928	-0.17%
2018/05/09	6	57.50	1	57.60	56.70	5	2,816	0.18%
2018/05/08	0	0.00	42	57.03	56.40	-42	2,773	-1.51%
2018/05/07	47	57.60	156	57.90	56.80	-109	2,767	-3.94%	大賣/鉅額交易
2018/05/04	0	0.00	3	56.67	57.40	-3	2,744	-0.11%
2018/05/02	162	56.44	12	57.66	57.10	150	2,744	5.47%	大買/鉅額交易
2018/04/30	12	56.58	0	0.00	56.70	12	2,719	0.44%
2018/04/27	1	54.90	0	0.00	54.90	1	2,694	0.04%
2018/04/25	1	54.00	0	0.00	54.00	1	2,676	0.04%
2018/04/24	0	0.00	4	54.20	53.30	-4	2,662	-0.15%
2018/04/23	7	57.23	10	55.81	55.40	-3	2,630	-0.11%
2018/04/20	2	56.55	57	58.81	56.00	-55	2,609	-2.11%
2018/04/19	3	57.67	0	0.00	58.80	3	2,538	0.12%
2018/04/18	52	58.32	2	59.05	58.30	50	2,497	2.00%
2018/04/17	16	58.86	19	58.38	59.70	-3	2,396	-0.13%
2018/04/16	8	56.74	7	56.84	57.00	1	2,273	0.04%
2018/04/13	2	55.30	0	0.00	54.70	2	2,181	0.09%
2018/04/11	0	0.00	1	54.60	54.70	-1	2,335	-0.04%
2018/04/10	1	54.80	0	0.00	54.30	1	2,524	0.04%
2018/04/09	0	0.00	2	54.50	54.00	-2	2,593	-0.08%
2018/04/03	1	53.50	1	53.70	53.30	0	2,828	0.00%
2018/04/02	20	55.19	21	54.82	54.30	-1	2,837	-0.04%
2018/03/31	18	54.46	18	54.42	54.70	0	2,795	0.00%
2018/03/30	30	54.13	26	54.67	54.70	4	2,773	0.14%
2018/03/29	3	52.77	3	52.67	53.40	0	2,717	0.00%
2018/03/27	1	52.50	0	0.00	52.70	1	2,718	0.04%
2018/03/26	1	51.60	0	0.00	51.60	1	2,745	0.04%
2018/03/23	0	0.00	2	50.85	51.20	-2	2,760	-0.07%
2018/03/20	1	53.20	0	0.00	53.10	1	2,837	0.04%
2018/03/19	2	54.45	20	54.58	54.20	-18	2,845	-0.63%
2018/03/16	0	0.00	1	55.00	55.00	-1	2,819	-0.04%
2018/03/15	1	54.60	4	54.90	54.30	-3	2,721	-0.11%
2018/03/14	1	53.90	2	53.90	54.00	-1	2,678	-0.04%
2018/03/13	1	54.70	2	54.10	54.10	-1	2,661	-0.04%
2018/03/12	3	53.50	6	53.97	54.30	-3	2,652	-0.11%
2018/03/09	8	53.65	2	53.30	53.40	6	2,613	0.23%
2018/03/07	5	52.44	38	52.17	51.80	-33	2,672	-1.23%
2018/03/06	6	53.13	7	52.89	53.00	-1	2,628	-0.04%
2018/03/02	1	52.30	6	52.08	52.50	-5	2,583	-0.19%
2018/03/01	6	52.72	8	52.48	52.70	-2	2,597	-0.08%
2018/02/27	10	52.90	10	52.00	52.00	0	2,638	0.00%
2018/02/26	29	52.23	3	52.30	52.00	26	2,675	0.97%
2018/02/23	1	51.40	0	0.00	51.40	1	2,653	0.04%
2018/02/22	0	0.00	1	50.00	50.50	-1	2,631	-0.04%
2018/02/21	0	0.00	6	49.03	50.20	-6	2,612	-0.23%
2018/02/12	31	47.46	0	0.00	47.30	31	2,595	1.19%
2018/02/06	1	47.40	8	45.18	45.45	-7	2,556	-0.27%
2018/02/05	0	0.00	2	49.90	49.85	-2	2,525	-0.08%
2018/02/02	12	51.98	11	52.08	50.90	1	2,519	0.04%
2018/02/01	2	49.70	0	0.00	50.30	2	2,394	0.08%
2018/01/30	1	49.00	1	49.70	49.35	0	2,390	0.00%
2018/01/26	0	0.00	1	49.80	49.25	-1	2,373	-0.04%
2018/01/23	0	0.00	1	50.90	50.50	-1	2,392	-0.04%
2018/01/18	2	51.00	1	50.80	50.40	1	2,373	0.04%
2018/01/16	1	50.60	1	51.10	50.90	0	2,362	0.00%
2018/01/11	2	50.55	6	50.27	50.20	-4	2,345	-0.17%
2018/01/10	0	0.00	8	51.24	50.30	-8	2,332	-0.34%
2018/01/09	2	54.35	0	0.00	54.40	2	2,231	0.09%
2018/01/08	9	54.98	21	55.67	54.10	-12	2,214	-0.54%
2018/01/05	29	56.32	24	56.10	55.80	5	2,134	0.23%
2018/01/04	20	57.01	15	57.13	56.60	5	2,045	0.24%
2018/01/03	22	54.95	17	54.84	54.60	5	1,860	0.27%
2018/01/02	19	53.02	17	53.53	54.60	2	1,784	0.11%