聯茂 (6213)-新光-新竹券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	44	76.27	0	77.30	76.50	44	5,608	0.78%
2024/11/19	3	76.67	0	0.00	77.20	3	5,663	0.05%
2024/11/18	3	75.90	5	76.40	75.60	-2	5,708	-0.03%
2024/11/15	2	76.95	37.1	77.16	77.40	-35.1	5,755	-0.61%
2024/11/14	5	75.38	8	75.35	74.50	-3	5,804	-0.05%
2024/11/13	6	75.05	10	75.79	75.80	-4	5,839	-0.07%
2024/11/12	7	76.08	0.5	75.90	75.70	6.5	5,901	0.11%
2024/11/11	23	77.44	4	77.70	77.60	19	5,942	0.32%
2024/11/08	17	77.65	23	77.59	77.20	-6	6,055	-0.10%
2024/11/07	12	78.67	18	78.02	78.70	-6	6,262	-0.10%
2024/11/06	2	77.00	17	76.82	76.80	-15	6,421	-0.23%
2024/11/05	7	78.34	5	79.00	78.00	2	6,834	0.03%
2024/11/04	4	79.13	7	79.17	79.20	-3	7,003	-0.04%
2024/11/01	5	78.82	20	77.24	78.90	-15	7,033	-0.21%
2024/10/30	6	77.55	0	0.00	77.60	6	7,093	0.08%
2024/10/29	4	77.80	0	0.00	77.90	4	7,130	0.06%
2024/10/28	2	78.35	6	77.97	78.60	-4	7,134	-0.06%
2024/10/25	6	77.65	11	77.64	77.90	-5	7,169	-0.07%
2024/10/24	31	78.96	8	79.05	78.20	23	7,256	0.32%
2024/10/23	28	77.70	27	78.16	78.90	1	7,188	0.01%
2024/10/22	4	74.53	5	75.80	76.10	-1	7,145	-0.01%
2024/10/21	1	74.60	19	74.53	75.00	-18	7,236	-0.25%
2024/10/18	55	74.08	1	72.90	72.80	54	7,295	0.74%
2024/10/17	1	75.60	5	75.96	76.00	-4	7,242	-0.06%
2024/10/15	6	75.83	7	76.63	74.80	-1	7,345	-0.01%
2024/10/14	0	0.00	1	74.20	74.50	-1	7,339	-0.01%
2024/10/11	3	73.63	4	74.10	74.20	-1	7,395	-0.01%
2024/10/09	7	73.70	3	73.77	73.10	4	7,479	0.05%
2024/10/08	7	74.41	1	74.50	74.10	6	7,547	0.08%
2024/10/07	8	75.95	1	76.00	76.10	7	7,985	0.09%
2024/10/04	2	74.25	4	74.15	74.20	-2	8,297	-0.02%
2024/10/01	4	74.87	1	74.70	75.30	3	8,611	0.03%
2024/09/30	0	0.00	11	75.66	75.50	-11	8,859	-0.12%
2024/09/27	10	74.94	14	75.34	75.80	-4	9,315	-0.04%
2024/09/26	16	74.55	0	0.00	73.90	16	9,486	0.17%
2024/09/25	2	74.60	6	75.10	74.70	-4	9,826	-0.04%
2024/09/24	2	73.00	2	73.25	73.50	0	9,897	0.00%
2024/09/23	3	74.70	7	75.37	74.70	-4	9,922	-0.04%
2024/09/20	3	74.30	1	74.50	73.50	2	10,008	0.02%
2024/09/19	0	0.00	8	72.68	73.40	-8	10,029	-0.08%
2024/09/18	6	72.42	0	0.00	72.10	6	10,066	0.06%
2024/09/16	8	75.05	11	75.42	74.80	-3	10,130	-0.03%
2024/09/13	4	73.45	3	73.67	73.70	1	10,517	0.01%
2024/09/12	2	72.60	11	73.39	73.40	-9	10,659	-0.08%
2024/09/11	2	71.80	4	71.50	71.10	-2	10,760	-0.02%
2024/09/10	23	71.74	7	71.47	71.20	16	10,933	0.15%
2024/09/09	0	0.00	2	73.15	74.20	-2	11,352	-0.02%
2024/09/06	21	75.50	25	75.78	74.60	-4	11,534	-0.03%
2024/09/05	8	77.98	17.4	77.64	76.50	-9.4	11,564	-0.08%
2024/09/04	22	77.49	6.6	76.90	76.70	15.4	11,415	0.14%
2024/09/03	47	83.25	39	83.32	81.80	8	11,399	0.07%
2024/09/02	32	81.67	11	81.15	80.80	21	11,087	0.19%
2024/08/30	26	80.70	21	80.70	81.30	5	10,980	0.05%
2024/08/29	8	77.28	3	77.43	77.00	5	10,652	0.05%
2024/08/28	3	77.20	2	77.60	77.50	1	10,742	0.01%
2024/08/27	8	76.54	4	76.75	76.90	4	10,776	0.04%
2024/08/26	1	77.80	15.3	77.90	77.40	-14.3	10,859	-0.13%
2024/08/23	24	76.65	8	76.85	77.90	16	10,995	0.15%
2024/08/21	5.2	77.31	1	78.60	76.90	4.2	11,452	0.04%
2024/08/20	2	79.30	6	79.95	78.70	-4	11,535	-0.03%
2024/08/19	4	79.03	5	78.40	79.10	-1	11,705	-0.01%
2024/08/16	7.2	78.36	6.1	77.67	78.00	1.1	11,955	0.01%
2024/08/15	8	76.80	3	77.40	76.50	5	11,886	0.04%
2024/08/14	1	76.50	1	76.30	76.60	0	11,892	0.00%
2024/08/13	9	76.82	7	76.16	75.90	2	11,844	0.02%
2024/08/12	2	76.25	13.8	76.61	76.60	-11.8	11,870	-0.10%
2024/08/09	34	75.57	30.5	75.66	74.20	3.5	11,797	0.03%
2024/08/08	12.6	72.46	13	72.72	71.90	-0.5	11,584	0.00%
2024/08/07	88.3	72.51	53	72.84	73.50	35.3	11,469	0.31%
2024/08/06	31	77.92	23	75.83	76.50	8	11,130	0.07%
2024/08/05	4	78.60	8	78.99	78.10	-4	11,120	-0.04%
2024/08/02	10	89.70	2	87.70	86.70	8	11,143	0.07%
2024/08/01	1	94.50	1	93.60	93.30	0	11,394	0.00%
2024/07/31	3	91.67	2	92.20	91.00	1	11,400	0.01%
2024/07/30	17	89.82	18	90.00	91.40	-1	11,448	-0.01%
2024/07/29	11	92.41	4	95.40	89.50	7	11,401	0.06%
2024/07/26	5	95.06	31	92.27	95.60	-26	11,317	-0.23%
2024/07/23	46	98.19	42.1	97.97	97.90	4	11,272	0.04%
2024/07/22	35	104.38	42	101.31	99.00	-7	11,312	-0.06%
2024/07/19	6	109.17	4.3	109.50	106.50	1.7	11,299	0.02%
2024/07/18	4	111.87	1	111.50	111.50	3	11,359	0.03%
2024/07/17	4	113.88	5.1	113.41	114.00	-1.1	11,451	-0.01%
2024/07/16	4	110.88	4.1	111.14	110.50	-0.1	11,491	0.00%
2024/07/15	36.2	109.88	34	110.87	110.00	2.2	11,650	0.02%
2024/07/12	22	113.52	3	113.17	112.50	19	11,688	0.16%
2024/07/11	7	115.36	4.2	116.22	115.00	2.9	11,901	0.02%
2024/07/10	17.1	116.23	20	116.05	115.50	-2.9	12,066	-0.02%
2024/07/09	46.1	114.92	29.1	116.11	115.50	17	12,130	0.14%
2024/07/08	75.3	124.27	13.5	123.20	121.50	61.8	11,913	0.52%
2024/07/05	27	131.80	47.1	131.76	135.00	-20.1	11,794	-0.17%
2024/07/04	29.1	126.56	20	127.48	127.00	9.1	12,076	0.08%
2024/07/03	76.1	127.37	60.1	126.37	125.00	15.9	12,373	0.13%
2024/07/02	24.1	120.96	14	119.57	120.50	10.1	12,211	0.08%
2024/07/01	23	121.15	36	121.85	118.50	-13	12,642	-0.10%
2024/06/28	2	115.25	4.3	116.70	116.00	-2.3	13,009	-0.02%
2024/06/27	4	116.00	11	116.18	114.50	-7	13,491	-0.05%
2024/06/26	14	115.11	20	114.45	115.50	-6	13,981	-0.04%
2024/06/25	11	112.23	2	112.50	113.00	9	14,012	0.06%
2024/06/24	11	112.55	2	112.25	111.50	9	13,965	0.06%
2024/06/21	2.2	112.50	8	114.00	113.50	-5.8	13,970	-0.04%
2024/06/20	22.1	115.25	21	115.33	114.50	1.1	13,887	0.01%
2024/06/19	21.2	111.08	21	110.24	109.00	0.2	13,472	0.00%
2024/06/18	7.5	112.13	16	112.22	113.00	-8.5	13,322	-0.06%
2024/06/17	13	115.65	10	117.00	115.00	3	13,209	0.02%
2024/06/14	61	117.77	37	118.20	114.00	24	13,017	0.18%
2024/06/13	15	112.60	14.2	111.85	115.50	0.8	12,489	0.01%
2024/06/12	10.2	114.41	10	113.85	113.00	0.2	12,251	0.00%
2024/06/11	0	0.00	8	111.50	111.50	-8	12,076	-0.07%
2024/06/07	26	114.13	22	111.80	111.50	4	12,070	0.03%
2024/06/06	19	110.32	34	111.75	114.00	-15	11,940	-0.13%
2024/06/05	30	104.98	27	105.96	107.50	3	11,659	0.03%
2024/06/04	34	110.19	25.2	107.06	106.50	8.8	11,637	0.08%
2024/06/03	10	112.70	11.3	112.99	112.50	-1.3	11,629	-0.01%
2024/05/31	9	110.78	7	110.50	110.50	2	11,542	0.02%
2024/05/30	11	112.73	9	111.94	111.00	2	11,518	0.02%
2024/05/29	10	115.80	11	114.59	114.00	-1	11,426	-0.01%
2024/05/28	45	116.26	55	115.93	117.50	-10	11,323	-0.09%
2024/05/27	22	114.59	37	112.32	112.50	-15	11,037	-0.14%
2024/05/24	29	111.78	25	111.76	113.50	4	10,881	0.04%
2024/05/23	7	110.29	4	111.38	109.50	3	10,741	0.03%
2024/05/22	71	111.34	54	111.69	111.50	17	10,565	0.16%
2024/05/21	2	104.00	1.1	105.95	105.50	1	10,280	0.01%
2024/05/20	5	104.80	1	105.00	104.00	4	10,279	0.04%
2024/05/17	0	0.00	3	105.83	106.00	-3	10,286	-0.03%
2024/05/16	4	108.13	2	107.75	107.00	2	10,499	0.02%
2024/05/15	1	105.50	3	105.50	104.50	-2	10,512	-0.02%
2024/05/14	0	0.00	4.4	104.55	105.00	-4.4	10,563	-0.04%
2024/05/13	38.2	104.67	27	106.39	104.00	11.2	10,807	0.10%
2024/05/10	27.2	105.79	51	107.69	109.00	-23.8	10,763	-0.22%
2024/05/09	10	104.90	10	105.65	106.50	0	10,623	0.00%
2024/05/08	27	100.57	29.2	102.08	103.00	-2.2	10,448	-0.02%
2024/05/07	73.1	101.76	46	101.96	103.50	27.1	10,350	0.26%
2024/05/06	31	107.85	27	106.98	106.00	4	9,979	0.04%
2024/05/03	32	107.77	29	111.24	107.00	3	9,902	0.03%
2024/05/02	18	107.67	23	107.54	107.50	-5	9,780	-0.05%
2024/04/30	10.3	110.05	15	110.43	109.50	-4.7	9,739	-0.05%
2024/04/29	1	110.00	10	110.40	109.50	-9	9,674	-0.09%
2024/04/26	37	112.59	33	110.61	110.00	4	9,670	0.04%
2024/04/25	10	113.10	4	112.50	111.50	6	9,490	0.06%
2024/04/24	39	111.24	36.1	111.71	111.00	2.9	9,347	0.03%
2024/04/23	29.1	110.63	50	107.82	109.00	-20.9	9,238	-0.23%
2024/04/22	33	110.35	31.2	110.90	107.00	1.8	9,079	0.02%
2024/04/19	65.2	110.05	63.3	109.78	110.00	1.9	8,913	0.02%
2024/04/18	54	112.56	55	113.42	111.50	-1	8,768	-0.01%
2024/04/17	42	109.11	42	111.39	111.00	0	8,658	0.00%
2024/04/16	31.1	107.24	60.3	106.14	107.50	-29.3	8,395	-0.35%
2024/04/15	4	116.00	5.1	118.85	116.00	-1.1	8,153	-0.01%
2024/04/12	44.1	119.28	42.2	119.81	121.50	1.9	8,020	0.02%
2024/04/11	35.2	119.86	22.4	119.93	118.50	12.8	7,824	0.16%
2024/04/10	91.9	123.54	96.5	124.07	124.00	-4.6	7,812	-0.06%
2024/04/09	41	115.93	29	116.26	117.50	12	7,233	0.17%
2024/04/08	52	112.13	22.4	112.16	111.50	29.6	6,703	0.44%
2024/04/03	106	118.95	105.2	119.09	116.50	0.8	6,408	0.01%	大買/大賣/
2024/04/02	115.4	113.50	129.7	114.68	117.50	-14.2	5,728	-0.25%	大買/大賣/
2024/04/01	54	106.23	72	106.44	107.00	-18	5,015	-0.36%
2024/03/29	10	95.67	45.1	97.10	98.30	-35	4,421	-0.79%
2024/03/28	5	89.17	11	88.99	89.40	-6	3,870	-0.15%
2024/03/27	2	84.80	0	0.00	84.60	2	3,696	0.05%
2024/03/26	13	84.95	3	86.20	85.70	10	3,698	0.27%
2024/03/25	0	0.00	2	86.50	84.80	-2	3,635	-0.06%
2024/03/22	0	0.00	2	84.85	85.70	-2	3,622	-0.06%
2024/03/21	0	0.00	5	84.30	84.80	-5	3,620	-0.14%
2024/03/20	6	83.87	6	84.33	83.00	0	3,635	0.00%
2024/03/19	1	83.60	1	83.50	83.50	0	3,659	0.00%
2024/03/18	8	83.46	10	82.94	83.70	-2	3,672	-0.05%
2024/03/15	6	81.63	4	82.50	81.50	2	3,674	0.05%
2024/03/14	23	81.18	21	81.80	81.90	2	3,715	0.05%
2024/03/13	7	82.94	2	84.20	81.50	5	3,729	0.13%
2024/03/12	4.1	84.22	0	0.00	83.40	4.1	3,729	0.11%
2024/03/11	4	84.85	0.2	85.20	84.50	3.8	3,817	0.10%
2024/03/08	8.2	87.10	0.2	86.38	85.50	7.9	3,807	0.21%
2024/03/07	0.3	89.90	2	91.75	88.70	-1.7	3,762	-0.05%
2024/03/05	4	90.85	4	91.15	91.10	0	3,734	0.00%
2024/03/04	3	90.80	6	90.70	90.80	-3	3,730	-0.08%
2024/03/01	0.1	91.00	0	0.00	90.60	0.1	3,747	0.00%
2024/02/29	5.1	87.06	4	87.85	89.20	1.1	3,722	0.03%
2024/02/27	8	87.61	0	0.00	86.00	8	3,707	0.22%
2024/02/26	12.1	88.34	2	88.70	89.00	10.1	3,689	0.27%
2024/02/23	33.1	89.66	17	88.91	88.90	16.1	3,728	0.43%
2024/02/22	0	0.00	10	91.09	89.70	-10	3,735	-0.27%
2024/02/21	1	91.00	0	0.00	90.30	1	3,783	0.03%
2024/02/20	2	90.35	7	92.37	91.10	-5	3,790	-0.13%
2024/02/19	28.2	96.51	37.1	98.13	92.80	-8.9	3,790	-0.23%
2024/02/16	25.1	93.47	8.1	92.17	94.80	17	3,690	0.46%
2024/02/15	12	89.91	11.1	90.36	91.00	0.9	3,687	0.02%
2024/02/05	26	90.27	28	90.69	89.60	-2	3,690	-0.05%
2024/02/02	16	85.59	10	86.42	86.70	6	3,620	0.16%
2024/01/31	1.2	83.58	0	0.00	82.90	1.2	3,650	0.03%
2024/01/30	0	0.00	1.2	85.09	84.60	-1.2	3,686	-0.03%
2024/01/29	0	0.00	3	83.80	83.90	-3	3,739	-0.08%
2024/01/26	1	83.30	0	0.00	82.80	1	3,812	0.03%
2024/01/24	1	84.90	1	84.80	85.60	0	4,154	0.00%
2024/01/23	2	85.80	1.2	85.83	85.20	0.9	4,251	0.02%
2024/01/22	4	85.90	13	86.09	86.20	-9	4,309	-0.21%
2024/01/19	0.5	82.40	0	0.00	82.60	0.5	4,304	0.01%
2024/01/18	3.5	80.25	0	0.00	80.20	3.5	4,347	0.08%
2024/01/17	11	81.87	2.1	82.69	80.50	8.9	4,411	0.20%
2024/01/16	0.1	85.00	0	0.00	84.60	0.1	4,438	0.00%
2024/01/15	1	86.70	1	86.70	86.40	0	4,498	0.00%
2024/01/12	2	87.05	13	87.60	85.80	-11	4,632	-0.24%
2024/01/11	5	84.64	1	84.60	85.50	4	4,688	0.09%
2024/01/10	1	84.80	1	86.70	84.60	0	4,903	0.00%
2024/01/09	0	0.00	1.1	86.87	86.70	-1.1	4,995	-0.02%
2024/01/08	22	87.03	20.1	86.40	87.10	1.9	5,025	0.04%
2024/01/05	40	87.01	45.3	86.40	87.00	-5.3	5,090	-0.10%
2024/01/04	22	87.06	16	87.47	85.60	6	5,041	0.12%
2024/01/03	0	0.00	4.4	85.74	85.20	-4.4	4,974	-0.09%
2024/01/02	2	85.00	2	85.75	84.60	0	5,032	0.00%
2023/12/29	3	84.43	3	84.37	84.80	0	5,105	0.00%
2023/12/28	0	0.00	2	83.90	83.70	-2	5,144	-0.04%
2023/12/27	4	83.80	4	83.98	84.00	0	5,356	0.00%
2023/12/26	1	82.60	0	0.00	82.60	1	5,566	0.02%
2023/12/25	5	83.50	0.1	83.09	82.90	4.9	5,698	0.09%
2023/12/22	0	82.90	0	0.00	82.40	0	5,777	0.00%
2023/12/21	0	0.00	7	82.83	82.80	-7	5,963	-0.12%
2023/12/20	2	82.90	0.1	83.00	82.70	1.9	6,066	0.03%
2023/12/19	3	81.77	1	81.50	81.80	2	6,291	0.03%
2023/12/18	1	83.20	0	0.00	82.30	1	6,344	0.02%
2023/12/15	4.1	83.05	1	83.00	84.50	3.1	6,388	0.05%
2023/12/14	1	84.00	10	83.71	84.30	-9	6,420	-0.14%
2023/12/13	10	81.74	3	81.60	81.60	7	6,384	0.11%
2023/12/12	4.3	82.42	0	0.00	82.20	4.3	6,416	0.07%
2023/12/11	5	83.66	6	84.85	83.50	-1	6,444	-0.02%
2023/12/08	0.2	82.95	1	83.30	82.80	-0.8	6,443	-0.01%
2023/12/07	3.5	81.26	1.1	81.22	81.20	2.4	6,451	0.04%
2023/12/06	14.6	83.50	7	82.21	82.00	7.6	6,465	0.12%
2023/12/05	5	86.18	5	86.30	86.60	0	6,450	0.00%
2023/12/04	0	87.00	0	0.00	87.10	0	6,510	0.00%
2023/12/01	3	86.80	1	86.80	87.00	2	6,698	0.03%
2023/11/30	10	89.26	8	89.13	88.70	2	7,014	0.03%
2023/11/29	5	88.76	3	89.33	88.20	2	7,394	0.03%
2023/11/28	2	88.50	2	88.55	88.90	0	7,714	0.00%
2023/11/27	0.5	86.00	1.1	86.05	85.50	-0.6	8,433	-0.01%
2023/11/24	8	87.78	7	87.31	87.20	1	9,029	0.01%
2023/11/22	3	89.77	1	89.41	89.90	2	9,316	0.02%
2023/11/21	4.2	89.86	7.1	89.66	90.60	-2.9	9,307	-0.03%
2023/11/20	5.1	89.91	8	90.18	90.80	-3	9,322	-0.03%
2023/11/17	6.1	89.60	21.9	88.76	89.70	-15.8	9,256	-0.17%
2023/11/16	7	87.90	7.1	88.93	88.50	-0.1	9,366	0.00%
2023/11/15	2	89.05	7	89.29	89.80	-5	9,390	-0.05%
2023/11/14	17	87.71	15	87.60	86.80	2	9,363	0.02%
2023/11/13	31.1	87.97	13	87.70	87.30	18	9,343	0.19%
2023/11/10	15	86.83	27	86.32	87.20	-12	9,237	-0.13%
2023/11/09	22	83.38	16	83.68	83.50	6	9,025	0.07%
2023/11/08	4	83.00	3	83.67	83.10	1	8,966	0.01%
2023/11/07	5.1	83.11	17	82.93	84.00	-11.9	8,941	-0.13%
2023/11/06	6	82.45	7	82.51	83.10	-1	8,904	-0.01%
2023/11/03	10	81.25	10	81.89	80.80	0	8,842	0.00%
2023/11/02	26	81.82	14	80.88	81.10	12	8,803	0.14%
2023/11/01	10	79.54	13	79.68	80.20	-3	8,687	-0.03%
2023/10/31	6.1	77.78	2	76.00	75.90	4.1	8,540	0.05%
2023/10/30	5.1	79.06	11	78.95	79.20	-5.9	8,509	-0.07%
2023/10/27	1	81.90	1	82.20	80.10	0	8,493	0.00%
2023/10/26	6.1	81.20	3	80.60	80.40	3.1	8,546	0.04%
2023/10/25	7	83.37	4.2	83.41	83.00	2.9	8,644	0.03%
2023/10/24	5.2	82.37	6	81.42	83.00	-0.8	8,934	-0.01%
2023/10/23	3	79.07	4	80.48	78.60	-1	9,231	-0.01%
2023/10/20	7.1	77.34	8	78.25	80.00	-1	9,253	-0.01%
2023/10/19	6	77.45	5	78.18	76.90	1	9,169	0.01%
2023/10/18	20.1	79.76	5	79.18	79.00	15.1	9,114	0.17%
2023/10/17	5	86.62	1	86.10	86.30	4	9,011	0.04%
2023/10/16	1	89.00	13	89.20	89.30	-12	8,989	-0.13%
2023/10/13	1	92.45	3	91.01	90.60	-2	9,086	-0.02%
2023/10/12	0	0.00	6	94.83	94.50	-6	9,057	-0.07%
2023/10/11	12.1	97.68	10.4	96.06	94.40	1.6	9,041	0.02%
2023/10/06	21	96.37	8	95.90	95.10	13	8,904	0.15%
2023/10/05	5.2	95.39	4	95.00	94.80	1.2	8,794	0.01%
2023/10/04	3	93.30	3	93.53	93.90	0	8,686	0.00%
2023/10/03	3	95.23	6	95.85	94.40	-3	8,606	-0.03%
2023/10/02	8.2	94.57	17.2	93.66	94.20	-9	8,398	-0.11%
2023/09/28	4	91.38	9	91.39	91.20	-5	8,187	-0.06%
2023/09/27	6	89.59	6.1	87.63	89.50	-0.1	8,052	0.00%
2023/09/26	27	89.19	9.5	89.99	87.60	17.5	7,972	0.22%
2023/09/25	11.5	87.16	12	87.06	89.10	-0.6	7,783	-0.01%
2023/09/22	8.3	85.54	15	85.51	86.10	-6.7	7,668	-0.09%
2023/09/21	28.6	81.06	22	81.36	81.10	6.6	7,431	0.09%
2023/09/20	1	81.61	0	0.00	81.40	1	7,360	0.01%
2023/09/19	4	84.30	8	83.49	82.50	-4	7,303	-0.05%
2023/09/18	3.1	85.98	6	86.20	85.60	-2.9	7,240	-0.04%
2023/09/15	5	87.24	4	87.45	87.40	1	7,212	0.01%
2023/09/14	9.1	86.54	0	0.00	86.80	9.1	7,154	0.13%
2023/09/13	1	86.60	6	85.85	85.30	-5	7,103	-0.07%
2023/09/12	1	87.90	1.2	88.18	87.40	-0.2	7,055	0.00%
2023/09/11	3.1	87.62	5.3	87.63	87.00	-2.2	7,017	-0.03%
2023/09/08	6	90.65	9.5	90.72	90.60	-3.5	6,977	-0.05%
2023/09/07	2	92.61	1	92.31	92.30	1	6,860	0.01%
2023/09/06	27	94.99	21	94.76	94.30	6	6,786	0.09%
2023/09/05	34	93.29	31.9	95.08	94.90	2.1	6,575	0.03%
2023/09/04	25.7	92.13	37	90.83	90.20	-11.3	6,214	-0.18%
2023/09/01	58.3	97.01	50	96.75	96.60	8.3	5,864	0.14%
2023/08/31	203.2	98.07	191	98.08	98.40	12.2	5,502	0.22%	大買/大賣/
2023/08/30	82.1	94.86	92.5	92.94	96.40	-10.4	4,725	-0.22%
2023/08/29	32	88.44	36.8	87.72	87.70	-4.8	4,088	-0.12%
2023/08/28	1	83.60	7.4	83.26	83.00	-6.4	3,758	-0.17%
2023/08/25	3	83.03	0.5	82.10	82.70	2.5	3,720	0.07%
2023/08/24	0	83.30	5	83.58	82.90	-5	3,679	-0.14%
2023/08/23	6	81.42	7.5	81.53	81.30	-1.5	3,611	-0.04%
2023/08/22	9	83.43	4.4	83.04	81.60	4.6	3,604	0.13%
2023/08/21	0	0.00	2	81.75	82.30	-2	3,464	-0.06%
2023/08/18	6	79.83	3	81.13	79.30	3	3,386	0.09%
2023/08/17	3	75.13	8	78.00	80.00	-5	3,273	-0.15%
2023/08/16	2	72.85	0	0.00	73.80	2	3,223	0.06%
2023/08/15	0	0.00	3	73.20	73.40	-3	3,220	-0.09%
2023/08/14	0.1	73.60	0	0.00	72.50	0.1	3,215	0.00%
2023/08/11	1	73.60	0	0.00	73.60	1	3,207	0.03%
2023/08/10	0	75.30	0	0.00	74.00	0	3,215	0.00%
2023/08/09	2	75.90	4	76.18	75.70	-2	3,202	-0.06%
2023/08/08	6	76.88	124	76.28	75.70	-118	3,200	-3.69%	大賣/鉅額交易
2023/08/07	126	78.94	7	78.26	78.80	119	3,205	3.71%	大買/鉅額交易
2023/08/04	2.1	74.61	0.1	74.90	74.60	2	3,186	0.06%
2023/08/02	8.1	77.23	4	76.55	75.70	4.1	3,155	0.13%
2023/08/01	2	77.90	1	80.00	77.70	1	3,066	0.03%
2023/07/31	6.1	80.02	14	80.46	79.20	-7.9	3,016	-0.26%
2023/07/28	16	82.74	24	83.65	81.70	-8	2,893	-0.28%
2023/07/27	44	87.25	30	87.14	83.50	14	2,734	0.51%
2023/07/26	46.1	85.32	30	84.21	82.20	16.1	2,363	0.68%
2023/07/25	22	84.03	26	85.54	85.90	-4	1,976	-0.20%
2023/07/24	2	78.40	2	78.35	78.10	0	1,902	0.00%
2023/07/21	4	76.68	12	76.52	78.30	-8	1,858	-0.43%
2023/07/20	22	79.51	16	78.24	77.80	6	1,825	0.33%
2023/07/19	6	78.62	8	78.44	78.10	-2	1,687	-0.12%
2023/07/18	13	77.13	15	77.11	78.00	-2	1,612	-0.12%
2023/07/17	13	75.29	14	75.60	75.60	-1	1,464	-0.07%
2023/07/14	5	71.84	0	0.00	72.00	5	1,421	0.35%
2023/07/13	7	70.19	6	69.85	70.70	1	1,413	0.07%
2023/07/12	0	0.00	13	68.10	68.00	-13	1,374	-0.95%
2023/07/10	1	66.80	1	67.50	66.60	0	1,370	0.00%
2023/07/07	1.2	69.50	1.6	69.51	69.30	-0.4	1,369	-0.03%
2023/07/06	1	70.40	2	70.60	70.00	-1	1,370	-0.07%
2023/07/05	2	70.15	0	0.00	70.00	2	1,361	0.15%
2023/07/03	0	69.50	0	0.00	70.00	0	1,370	0.00%
2023/06/30	0.4	69.30	0	0.00	69.10	0.4	1,376	0.03%
2023/06/29	1	68.80	0	0.00	68.60	1	1,398	0.07%
2023/06/26	0.1	70.60	0	0.00	69.20	0.1	1,466	0.01%
2023/06/21	0	0.00	2	70.60	71.00	-2	1,481	-0.13%
2023/06/20	3	70.83	0	0.00	70.50	3	1,490	0.20%
2023/06/19	2	71.30	0	0.00	71.00	2	1,495	0.13%
2023/06/16	1	72.00	0	0.00	71.70	1	1,504	0.07%
2023/06/15	2	72.25	0	0.00	72.00	2	1,502	0.13%
2023/06/14	3	73.60	4	73.08	73.30	-1	1,494	-0.07%
2023/06/12	0.1	72.00	0	0.00	71.70	0.1	1,470	0.00%
2023/06/09	1	71.10	0	0.00	71.00	1	1,472	0.07%
2023/06/07	14	72.44	8	72.51	72.70	6	1,501	0.40%
2023/06/06	1	70.20	0	0.00	70.50	1	1,464	0.07%
2023/06/02	0	0.00	1	71.80	71.60	-1	1,464	-0.07%
2023/06/01	0	0.00	18	71.50	71.60	-18	1,486	-1.21%
2023/05/31	3	72.23	0	0.00	72.10	3	1,494	0.20%
2023/05/30	1	72.70	3	72.23	72.70	-2	1,487	-0.13%
2023/05/29	1	69.90	3	71.53	72.30	-2	1,474	-0.14%
2023/05/26	8	70.84	7	69.20	69.00	1	1,465	0.07%
2023/05/25	1	70.90	0	0.00	70.70	1	1,457	0.07%
2023/05/24	12	71.71	4.1	71.83	71.10	8	1,461	0.54%
2023/05/23	0	0.00	0.1	71.30	71.80	-0.1	1,459	0.00%
2023/05/22	41	72.31	3.3	71.28	70.80	37.7	1,457	2.59%
2023/05/19	2	68.70	11	68.11	68.70	-9	1,410	-0.64%
2023/05/18	0	0.00	10	67.34	68.20	-10	1,414	-0.71%
2023/05/16	0	0.00	1	66.70	67.10	-1	1,442	-0.07%
2023/05/12	1	63.70	1	64.00	64.50	0	1,467	0.00%
2023/05/11	0.2	63.50	20.1	64.99	63.40	-20	1,495	-1.33%
2023/05/10	3.1	65.89	2	65.55	65.50	1.1	1,464	0.08%
2023/05/09	3	70.80	3.1	69.70	69.70	-0.1	1,412	0.00%
2023/05/05	4	70.98	5	70.70	70.40	-1	1,476	-0.07%
2023/05/04	1	69.60	0	0.00	69.40	1	1,518	0.07%
2023/05/03	0.1	69.90	0	0.00	69.70	0.1	1,592	0.01%
2023/05/02	0.5	71.02	0	0.00	70.40	0.5	1,723	0.03%
2023/04/28	2	70.70	2	69.90	69.90	0	1,752	0.00%
2023/04/27	3	68.70	2	70.10	70.10	1	1,748	0.06%
2023/04/26	6.1	67.92	0	0.00	68.10	6.1	1,766	0.35%
2023/04/25	1	69.00	2.3	69.15	69.10	-1.3	1,757	-0.07%
2023/04/24	2	72.10	0	0.00	71.50	2	1,736	0.12%
2023/04/21	1.5	73.99	3	72.50	72.20	-1.6	1,731	-0.09%
2023/04/20	13	74.51	0	0.00	74.10	13	1,724	0.75%
2023/04/19	6	75.93	10	74.74	74.60	-4	1,765	-0.23%
2023/04/18	9	77.66	0	0.00	76.70	9	1,737	0.52%
2023/04/17	0.1	78.70	3	78.50	78.40	-3	1,731	-0.17%
2023/04/14	12	78.08	2	77.50	77.90	10	1,729	0.58%
2023/04/12	0	0.00	9	78.39	78.30	-9	1,715	-0.52%
2023/04/11	0.3	78.90	1	78.60	78.80	-0.7	1,708	-0.04%
2023/04/10	1.1	76.09	1	76.50	78.00	0.1	1,702	0.01%
2023/04/07	12	77.46	2	76.90	76.70	10	1,695	0.59%
2023/04/06	1	77.60	0	0.00	77.60	1	1,686	0.06%
2023/03/31	8.1	78.49	9	78.36	78.30	-1	1,684	-0.06%
2023/03/30	5	78.36	11	78.46	78.30	-6	1,679	-0.36%
2023/03/29	7	77.16	9	77.43	77.30	-2	1,664	-0.12%
2023/03/28	14	76.37	12	76.04	76.20	2	1,659	0.12%
2023/03/27	21	77.44	14	77.29	77.20	7	1,663	0.42%
2023/03/24	12	77.61	10	77.40	77.50	2	1,675	0.12%
2023/03/23	4	76.30	3	76.33	76.80	1	1,657	0.06%
2023/03/22	5	76.20	6	76.42	76.40	-1	1,669	-0.06%
2023/03/21	4.1	75.41	6	75.97	76.00	-1.9	1,687	-0.11%
2023/03/20	5.1	74.70	7	74.23	75.10	-2	1,699	-0.11%
2023/03/17	9	75.32	11	74.81	74.30	-2	1,732	-0.12%
2023/03/16	0	0.00	2	74.45	74.70	-2	1,779	-0.11%
2023/03/15	6.1	75.53	6	74.50	74.90	0.1	1,832	0.00%
2023/03/14	4	74.55	4	74.40	74.90	0	1,916	0.00%
2023/03/13	5	74.10	7	73.94	75.20	-2	1,941	-0.10%
2023/03/10	16	75.84	12	75.60	74.30	4	1,967	0.20%
2023/03/09	3	78.37	1	77.30	77.50	2	2,000	0.10%
2023/03/08	13	76.63	12	76.80	76.80	1	2,013	0.05%
2023/03/07	5	78.12	4	78.10	78.20	1	2,017	0.05%
2023/03/06	12	76.98	13	77.47	78.40	-1	2,025	-0.05%
2023/03/03	9	75.80	14	76.14	76.00	-5	2,052	-0.24%
2023/03/02	1	75.40	0	0.00	74.70	1	2,117	0.05%
2023/02/24	3	75.83	2.1	76.15	75.30	0.9	2,335	0.04%
2023/02/23	1	75.60	0	0.00	76.60	1	2,349	0.04%
2023/02/22	1.2	75.86	1	75.70	75.70	0.2	2,411	0.01%
2023/02/21	6.1	77.32	2.1	77.27	77.40	4	2,466	0.16%
2023/02/20	1	78.40	8	77.95	78.40	-7	2,663	-0.26%
2023/02/17	4	77.78	5	77.90	77.90	-1	2,713	-0.04%
2023/02/16	9	78.30	3	78.00	78.50	6	2,767	0.22%
2023/02/15	8	77.78	8	77.50	76.80	0	2,880	0.00%
2023/02/13	13	75.57	13	75.69	75.50	0	2,944	0.00%
2023/02/10	11	77.36	15	77.44	75.90	-4	2,976	-0.13%
2023/02/09	18	78.94	18	78.36	78.10	0	3,002	0.00%
2023/02/08	11	79.83	10	79.80	79.70	1	3,114	0.03%
2023/02/07	12	79.57	13	79.55	79.60	-1	3,352	-0.03%
2023/02/06	10	80.89	8	81.28	79.40	2	3,448	0.06%
2023/02/03	12	81.88	11	82.09	81.90	1	3,419	0.03%
2023/02/02	16	82.60	15	82.00	82.70	1	3,401	0.03%
2023/02/01	20	82.33	27	82.68	82.80	-7	3,352	-0.21%
2023/01/31	27	80.29	24	79.77	81.10	3	3,291	0.09%
2023/01/30	17	75.48	12	75.45	76.10	5	3,170	0.16%
2023/01/17	7	73.76	7	74.16	74.20	0	3,145	0.00%
2023/01/16	18	75.48	16	74.54	73.20	2	3,150	0.06%
2023/01/13	14	74.90	14	74.02	73.30	0	3,114	0.00%
2023/01/12	0	0.00	5	75.70	74.90	-5	3,118	-0.16%
2023/01/11	13	75.92	13	76.03	76.00	0	3,121	0.00%
2023/01/10	4	76.33	2	76.90	76.30	2	3,126	0.06%
2023/01/09	5	75.32	11	75.27	76.70	-6	3,121	-0.19%
2023/01/06	5	74.44	0	0.00	74.00	5	3,105	0.16%
2023/01/05	1	73.30	2	73.31	73.10	-1	3,137	-0.03%
2023/01/04	6	73.88	1	74.20	74.00	5	3,136	0.16%
2023/01/03	11	71.75	10	72.65	72.60	1	3,141	0.03%
2022/12/30	12	72.36	9	71.70	72.60	3	3,141	0.10%
2022/12/29	7	70.60	6	71.50	71.80	1	3,140	0.03%
2022/12/28	7	71.24	7	71.50	71.50	0	3,153	0.00%
2022/12/26	6	71.40	6	71.80	71.20	0	3,168	0.00%
2022/12/23	12	70.37	11	71.12	71.90	1	3,184	0.03%
2022/12/22	13	72.38	13	71.74	71.60	0	3,190	0.00%
2022/12/21	12	72.28	16	71.56	71.00	-4	3,214	-0.12%
2022/12/20	10	73.60	17	72.62	72.20	-7	3,216	-0.22%
2022/12/19	10	74.36	16	74.72	74.00	-6	3,227	-0.19%
2022/12/16	12	75.38	13	74.80	73.50	-1	3,217	-0.03%
2022/12/15	3	77.00	0	0.00	77.10	3	3,197	0.09%
2022/12/14	4	76.40	4	76.90	77.10	0	3,213	0.00%
2022/12/13	9	75.96	9	76.16	76.50	0	3,223	0.00%
2022/12/12	10	75.40	10	76.14	76.50	0	3,246	0.00%
2022/12/09	14	75.69	12	76.49	76.40	2	3,457	0.06%
2022/12/08	12	73.27	11.2	73.45	76.50	0.8	3,450	0.02%
2022/12/07	16.2	73.70	24.1	73.37	72.30	-7.9	3,413	-0.23%
2022/12/06	26	76.68	32.1	76.16	75.20	-6.1	3,369	-0.18%
2022/12/05	29	77.33	21	77.30	77.10	8	3,295	0.24%
2022/12/02	27	77.39	27	76.70	76.80	0	3,276	0.00%
2022/12/01	27	76.64	27	77.05	76.30	0	3,259	0.00%
2022/11/30	12	76.10	12	75.73	76.20	0	3,217	0.00%
2022/11/29	6	74.95	12	75.02	75.40	-6	3,196	-0.19%
2022/11/28	10.1	75.28	17	75.20	75.30	-7	3,192	-0.22%
2022/11/25	159	76.56	160	75.07	75.00	-1	3,183	-0.03%	大買/大賣/
2022/11/24	19	76.53	17	76.78	77.20	2	3,155	0.06%
2022/11/23	281.1	75.69	234	76.29	76.30	47.1	3,090	1.52%	大買/大賣/
2022/11/22	14	73.41	13	72.76	73.90	1	2,927	0.03%
2022/11/21	6	72.60	12	73.13	72.30	-6	2,897	-0.21%
2022/11/18	14	74.79	9	74.11	73.50	5	2,894	0.17%
2022/11/17	8	74.10	21	74.77	74.60	-13	2,884	-0.45%
2022/11/16	36	74.53	30	74.98	75.10	6	2,832	0.21%
2022/11/15	12	71.35	19	71.37	71.50	-7	2,654	-0.26%
2022/11/14	27	70.67	19	71.26	70.10	8	2,625	0.30%
2022/11/11	34	70.64	42	70.50	70.30	-8	2,613	-0.31%
2022/11/10	10	67.85	20	67.42	68.50	-10	2,520	-0.40%
2022/11/09	67	68.47	9	68.37	68.20	58	2,479	2.34%
2022/11/08	8	67.74	28	68.30	68.30	-20	2,445	-0.82%
2022/11/07	21	67.55	22	67.66	67.30	-1	2,410	-0.04%
2022/11/04	108	67.33	180	67.09	67.80	-72	2,359	-3.05%	大買/大賣/
2022/11/03	47	63.86	44	64.41	66.70	3	2,214	0.14%
2022/11/02	44	58.81	34	59.20	61.20	10	1,993	0.50%
2022/11/01	9	55.87	0	0.00	55.70	9	1,905	0.47%
2022/10/27	1	54.70	2	53.60	54.70	-1	2,050	-0.05%
2022/10/26	0	0.00	4	53.60	52.50	-4	2,068	-0.19%
2022/10/25	1	55.50	1	54.30	54.00	0	2,070	0.00%
2022/10/24	0	0.00	4	55.88	55.10	-4	2,122	-0.19%
2022/10/21	0.1	55.14	0	0.00	53.90	0.1	2,140	0.00%
2022/10/20	0	55.60	0	0.00	56.10	0	2,170	0.00%
2022/10/19	5	56.60	0	0.00	55.70	5	2,181	0.23%
2022/10/18	0	0.00	5	55.56	55.80	-5	2,193	-0.23%
2022/10/17	10	53.85	0	0.00	55.80	10	2,263	0.44%
2022/10/14	0	0.00	6	54.23	55.00	-6	2,290	-0.26%
2022/10/13	2	54.20	8.2	52.99	51.80	-6.2	2,306	-0.27%
2022/10/12	5	54.46	4	54.90	54.90	1	2,284	0.04%
2022/10/11	10	55.72	0	0.00	55.00	10	2,288	0.44%
2022/10/07	0	0.00	5	58.90	58.50	-5	2,286	-0.22%
2022/10/05	2	61.20	4	61.00	60.30	-2	2,320	-0.09%
2022/10/04	2	59.90	6	59.23	59.90	-4	2,343	-0.17%
2022/10/03	14	57.73	6	58.20	58.50	8	2,368	0.34%
2022/09/30	17	58.38	25	57.98	58.50	-8	2,397	-0.33%
2022/09/29	23	60.20	17	59.61	59.60	6	2,433	0.25%
2022/09/28	1	63.00	3	61.10	60.10	-2	2,452	-0.08%
2022/09/27	5	63.08	9	63.19	62.80	-4	2,464	-0.16%
2022/09/26	1.1	66.20	0	0.00	63.80	1.1	2,488	0.04%
2022/09/22	3	67.47	13	67.44	67.30	-10	2,534	-0.39%
2022/09/21	8.1	68.96	9	68.39	68.10	-0.9	2,542	-0.04%
2022/09/20	4	69.63	3	69.10	68.90	1	2,534	0.04%
2022/09/19	25	69.58	22.1	69.84	69.50	2.9	2,520	0.12%
2022/09/16	54	69.88	38	70.10	70.40	16	2,486	0.64%
2022/09/15	10	69.40	3	69.20	69.40	7	2,275	0.31%
2022/09/14	6	67.97	0	0.00	68.30	6	2,261	0.27%
2022/09/13	2	68.35	0	0.00	68.40	2	2,257	0.09%
2022/09/12	0	0.00	1	67.40	67.90	-1	2,266	-0.04%
2022/09/07	1	66.40	0	0.00	66.90	1	2,287	0.04%
2022/09/06	1	67.20	12	66.87	67.00	-11	2,286	-0.48%
2022/09/02	1	68.20	0	0.00	67.80	1	2,250	0.04%
2022/09/01	0	0.00	2	67.50	67.40	-2	2,230	-0.09%
2022/08/31	12	67.92	10	68.00	68.00	2	2,218	0.09%
2022/08/26	0	0.00	1	67.20	67.10	-1	2,194	-0.05%
2022/08/25	1	68.00	5	68.32	67.40	-4	2,177	-0.18%
2022/08/24	1	68.00	1	69.30	67.90	0	2,173	0.00%
2022/08/23	4	65.83	0.1	65.70	65.90	3.9	2,120	0.18%
2022/08/19	1	68.30	11	68.04	68.60	-10	2,064	-0.48%
2022/08/18	10	67.12	0	0.00	66.90	10	2,032	0.49%
2022/08/17	13.1	69.64	11	69.93	69.60	2.1	1,981	0.11%
2022/08/16	3	68.03	1	68.10	68.00	2	1,948	0.10%
2022/08/15	1.1	67.98	0	0.00	68.00	1.1	1,939	0.05%
2022/08/12	1	66.00	2	65.10	66.10	-1	1,922	-0.05%
2022/08/11	5	64.60	4	64.43	64.50	1	1,906	0.05%
2022/08/10	4	64.03	3	63.60	64.40	1	1,898	0.05%
2022/08/09	1	61.50	6	62.85	63.70	-5	1,887	-0.26%
2022/08/08	5	60.34	4	61.10	61.70	1	1,864	0.05%
2022/08/05	6	61.30	0	0.00	61.40	6	1,844	0.33%
2022/08/04	1.1	61.35	3	61.20	61.40	-1.9	1,803	-0.11%
2022/08/03	2	66.75	0	0.00	64.90	2	1,736	0.12%
2022/08/02	0	0.00	1	69.60	69.60	-1	1,678	-0.06%
2022/07/29	11	72.56	0	0.00	71.00	11	1,652	0.67%
2022/07/28	0	0.00	1	72.60	72.90	-1	1,605	-0.06%
2022/07/27	0	0.00	1	70.90	73.10	-1	1,578	-0.06%
2022/07/26	1	73.30	0	0.00	73.20	1	1,537	0.07%
2022/07/22	5	74.32	5	73.98	74.90	0	1,490	0.00%
2022/07/21	0	0.00	1	75.30	76.30	-1	1,427	-0.07%
2022/07/20	4	75.05	7	74.44	74.60	-3	1,397	-0.21%
2022/07/18	1	73.20	16	72.99	73.10	-15	1,344	-1.12%
2022/07/15	4	73.05	1	73.30	73.00	3	1,334	0.22%
2022/07/14	0	0.00	6	73.08	73.30	-6	1,331	-0.45%
2022/07/13	1	72.10	0	0.00	71.90	1	1,325	0.08%
2022/07/11	18	72.53	0	0.00	72.70	18	1,318	1.37%
2022/07/08	9	69.33	7	70.63	70.80	2	1,292	0.15%
2022/07/07	6	67.42	1	67.10	67.10	5	1,276	0.39%
2022/07/06	0	0.00	1	68.60	68.00	-1	1,246	-0.08%
2022/07/05	2	70.90	2	71.50	70.90	0	1,222	0.00%
2022/07/04	2	69.50	1	68.90	68.90	1	1,195	0.08%
2022/07/01	2	70.60	0	0.00	68.40	2	1,188	0.17%
2022/06/30	8	74.18	9	72.80	71.80	-1	1,157	-0.09%
2022/06/29	3	80.77	0	0.00	80.50	3	1,106	0.27%
2022/06/28	1	81.20	0	0.00	81.60	1	1,079	0.09%
2022/06/27	0	0.00	1	84.80	84.50	-1	1,070	-0.09%
2022/06/24	2	82.50	0	0.00	82.20	2	1,075	0.19%
2022/06/23	0.1	82.60	0	0.00	81.90	0.1	1,075	0.01%
2022/06/22	1	85.80	0	0.00	83.70	1	1,064	0.09%
2022/06/20	3	88.93	4	87.88	84.70	-1	1,065	-0.09%
2022/06/17	2.1	88.54	1	88.30	88.80	1.1	1,066	0.10%
2022/06/16	1	91.30	0	0.00	90.50	1	1,072	0.09%
2022/06/15	1.1	96.35	0	0.00	95.50	1.1	1,071	0.10%
2022/06/14	1.1	98.24	2	97.25	98.40	-0.9	1,100	-0.08%
2022/06/13	2	100.75	0	0.00	100.00	2	1,117	0.18%
2022/06/10	0.1	104.00	0	0.00	104.00	0.1	1,139	0.01%
2022/06/07	1	102.00	1	103.00	103.00	0	1,187	0.00%
2022/06/06	3	104.00	4	104.75	104.00	-1	1,190	-0.08%
2022/06/02	0.1	103.50	2	103.00	103.50	-2	1,211	-0.16%
2022/06/01	1	106.00	1	105.50	103.50	0	1,266	0.00%
2022/05/31	2	106.25	2	105.25	107.50	0	1,252	0.00%
2022/05/30	2	104.50	2	104.00	105.00	0	1,249	0.00%
2022/05/27	1	101.50	0	0.00	101.50	1	1,246	0.08%
2022/05/26	0	0.00	1	100.50	100.50	-1	1,262	-0.08%
2022/05/24	1	100.50	1	102.00	100.00	0	1,305	0.00%
2022/05/17	0	0.00	1	100.50	101.00	-1	1,347	-0.07%
2022/05/16	1	99.70	4	99.03	98.50	-3	1,377	-0.22%
2022/05/13	4	100.00	7	100.00	99.90	-3	1,394	-0.22%
2022/05/10	2	97.75	0	0.00	101.00	2	1,464	0.14%
2022/05/09	0	0.00	7	99.60	99.60	-7	1,507	-0.46%
2022/05/06	2	101.50	0	0.00	101.50	2	1,527	0.13%
2022/05/05	2	105.50	5	106.00	105.00	-3	1,524	-0.20%
2022/05/04	1	106.00	0	0.00	105.00	1	1,545	0.06%
2022/05/03	3	103.83	0	0.00	104.50	3	1,569	0.19%
2022/04/29	1	104.50	0	0.00	105.00	1	1,607	0.06%
2022/04/28	2	103.25	3	103.83	103.00	-1	1,624	-0.06%
2022/04/26	1	102.00	0	0.00	102.00	1	1,654	0.06%
2022/04/25	2	102.75	2	102.00	101.50	0	1,697	0.00%
2022/04/22	0.1	107.50	0	0.00	107.00	0.1	1,708	0.00%
2022/04/21	0	0.00	1	109.50	109.00	-1	1,726	-0.06%
2022/04/20	3	109.00	2	107.75	109.00	1	1,742	0.06%
2022/04/19	1	106.50	0	0.00	106.00	1	1,740	0.06%
2022/04/18	0	0.00	0.1	104.01	106.00	-0.1	1,747	-0.01%
2022/04/15	0	0.00	6	105.00	104.50	-6	1,738	-0.35%
2022/04/13	1	108.00	0	0.00	107.50	1	1,825	0.05%
2022/04/12	2.1	110.05	1	112.50	109.00	1.1	1,849	0.06%
2022/04/11	0	113.50	0	0.00	112.50	0	1,889	0.00%
2022/04/08	0	0.00	1	115.50	115.50	-1	1,984	-0.05%
2022/04/07	1	121.00	0	0.00	116.50	1	2,128	0.05%
2022/04/06	7	121.50	3	121.50	122.00	4	2,189	0.18%
2022/03/31	0	0.00	0.1	121.00	120.00	-0.1	2,276	0.00%
2022/03/30	1	121.00	0	0.00	121.00	1	2,355	0.04%
2022/03/29	3	120.50	0	0.00	120.50	3	2,557	0.12%
2022/03/28	3	120.00	2	121.25	122.00	1	2,579	0.04%
2022/03/25	0	0.00	1	122.00	122.00	-1	2,618	-0.04%
2022/03/24	0	0.00	1	122.50	122.00	-1	2,634	-0.04%
2022/03/23	0	0.00	1	122.50	122.00	-1	2,642	-0.04%
2022/03/22	0	0.00	1	120.50	122.00	-1	2,650	-0.04%
2022/03/21	3.1	120.56	2	119.25	121.00	1.1	2,659	0.04%
2022/03/18	1	113.50	2.1	116.53	117.00	-1.1	2,658	-0.04%
2022/03/17	6.1	114.52	5	115.90	116.00	1.1	2,643	0.04%
2022/03/16	0	0.00	1	112.00	113.50	-1	2,649	-0.04%
2022/03/15	0	0.00	5	114.80	115.00	-5	2,640	-0.19%
2022/03/14	0	0.00	1.1	118.95	119.50	-1.1	2,629	-0.04%
2022/03/11	1	120.00	5	120.00	120.00	-4	2,662	-0.15%
2022/03/10	0	0.00	3	123.33	123.00	-3	2,663	-0.11%
2022/03/09	1	120.50	4	120.25	120.50	-3	2,684	-0.11%
2022/03/08	1.1	123.11	6	119.42	120.50	-4.9	2,697	-0.18%
2022/03/07	1.5	123.20	0	0.00	121.50	1.5	2,688	0.05%
2022/03/04	4.2	128.76	4	129.00	129.00	0.2	2,662	0.01%
2022/03/03	0	0.00	2	129.75	129.00	-2	2,708	-0.07%
2022/03/01	0	0.00	4	131.00	129.00	-4	2,895	-0.14%
2022/02/25	2	128.50	3	127.33	129.00	-1	3,079	-0.03%
2022/02/24	0	127.50	0	0.00	127.50	0	3,097	0.00%
2022/02/23	1	130.00	0	0.00	129.50	1	3,115	0.03%
2022/02/22	1.1	127.18	4	128.75	130.00	-2.9	3,181	-0.09%
2022/02/21	2	128.75	0	0.00	129.50	2	3,204	0.06%
2022/02/18	2	129.00	0	0.00	129.00	2	3,228	0.06%
2022/02/17	0	131.50	1	130.00	130.00	-1	3,255	-0.03%
2022/02/16	4	129.63	0	0.00	130.00	4	3,274	0.12%
2022/02/15	3	131.17	1	132.00	130.50	2	3,279	0.06%
2022/02/14	0	128.50	0	0.00	128.00	0	3,310	0.00%
2022/02/11	5	130.70	0	0.00	131.00	5	3,300	0.15%
2022/02/10	6	133.17	0	0.00	133.00	6	3,326	0.18%
2022/02/09	0	0.00	2	133.75	134.00	-2	3,333	-0.06%
2022/02/08	0	0.00	0.2	131.50	130.50	-0.2	3,327	-0.01%
2022/02/07	0	0.00	1	127.00	127.50	-1	3,345	-0.03%
2022/01/26	4.1	125.38	1	125.00	125.00	3.1	3,408	0.09%
2022/01/25	2.1	126.77	0	0.00	126.50	2.1	3,431	0.06%
2022/01/24	1	129.00	1	129.00	129.00	0	3,466	0.00%
2022/01/21	1	131.00	6	132.50	130.50	-5	3,516	-0.14%
2022/01/20	1	132.00	5	132.20	132.00	-4	3,580	-0.11%
2022/01/19	2	133.50	1	132.00	133.50	1	3,673	0.03%
2022/01/18	0	0.00	7.3	135.74	133.00	-7.3	3,766	-0.19%
2022/01/17	3	132.50	4	132.62	132.50	-1	3,756	-0.03%
2022/01/14	3	129.00	9	128.44	130.00	-6	3,787	-0.16%
2022/01/13	3	130.50	0	0.00	130.50	3	3,876	0.08%
2022/01/11	4	133.25	3	132.50	132.50	1	4,007	0.02%
2022/01/10	5	132.40	0	0.00	132.00	5	4,062	0.12%
2022/01/07	7.2	131.71	3	131.50	131.50	4.2	4,275	0.10%
2022/01/06	12	137.04	2	136.50	136.00	10	4,244	0.24%
2022/01/05	7	139.00	2	139.75	139.50	5	4,282	0.12%
2022/01/04	4	141.75	4	138.75	138.50	0	4,343	0.00%
2022/01/03	7	143.64	6	143.17	141.00	1	4,405	0.02%
2021/12/30	9	144.06	23.2	142.67	142.00	-14.2	4,492	-0.32%
2021/12/29	7	140.29	15.2	139.31	139.50	-8.2	4,709	-0.17%
2021/12/28	6	136.42	6	136.75	137.00	0	4,773	0.00%
2021/12/27	2	134.50	2.1	134.97	134.50	-0.1	4,847	0.00%
2021/12/24	10	137.85	11	136.91	135.00	-1	4,984	-0.02%
2021/12/23	22	137.98	14	139.75	138.00	8	5,076	0.16%
2021/12/22	3	132.17	0.1	132.00	132.00	2.9	5,060	0.06%
2021/12/21	4	130.25	5.3	130.53	131.00	-1.3	5,297	-0.02%
2021/12/20	0	0.00	2	129.00	128.50	-2	5,481	-0.04%
2021/12/17	0	127.00	0	0.00	128.00	0	5,708	0.00%
2021/12/16	0	0.00	1	127.00	126.50	-1	6,201	-0.02%
2021/12/15	1	126.00	1	127.50	126.00	0	6,463	0.00%
2021/12/14	0.1	127.00	0	0.00	125.50	0.1	6,976	0.00%
2021/12/10	5	129.60	4	130.88	129.00	1	7,508	0.01%
2021/12/09	3	128.00	1.8	127.72	128.50	1.2	7,461	0.02%
2021/12/08	1	128.00	3	128.67	128.00	-2	7,456	-0.03%
2021/12/07	2	127.50	2	130.50	128.00	0	7,474	0.00%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	2	128.50	1	129.00	128.00	1	7,541	0.01%
2021/12/01	0	0.00	1	129.00	129.50	-1	7,644	-0.01%
2021/11/30	1	127.00	3.1	127.48	127.00	-2.1	7,647	-0.03%
2021/11/29	5.8	125.09	3	125.33	125.00	2.8	7,727	0.04%
2021/11/26	4.1	126.63	3	127.50	126.50	1.1	7,818	0.01%
2021/11/25	13	130.58	7	130.43	130.00	6	7,770	0.08%
2021/11/24	96	132.08	98	132.98	133.50	-2	7,632	-0.03%
2021/11/23	1.1	128.39	40.2	127.95	127.50	-39.1	7,436	-0.53%
2021/11/22	39	126.36	12	128.13	129.00	27	7,428	0.36%
2021/11/19	3.3	125.57	3	125.83	125.00	0.3	7,390	0.00%
2021/11/18	14.1	127.40	8	127.38	127.50	6.1	7,340	0.08%
2021/11/17	3	128.83	2	128.50	128.50	1	7,303	0.01%
2021/11/16	2	128.50	0	0.00	127.50	2	7,295	0.03%
2021/11/15	2	129.50	2	129.25	129.00	0	7,281	0.00%
2021/11/12	4.2	127.52	1	127.00	127.00	3.2	7,287	0.04%
2021/11/11	2	128.00	4	127.88	127.50	-2	7,279	-0.03%
2021/11/10	6.1	129.67	0	0.00	129.50	6.1	7,293	0.08%
2021/11/09	2	129.00	2	128.25	129.00	0	7,311	0.00%
2021/11/08	4.1	128.89	4	130.00	128.50	0.1	7,272	0.00%
2021/11/05	3	132.83	2	131.75	131.50	1	7,261	0.01%
2021/11/04	2	131.75	1	133.00	131.00	1	7,244	0.01%
2021/11/03	6	131.92	19	131.53	131.50	-13	7,220	-0.18%
2021/11/02	3	129.33	1.1	128.10	128.00	2	7,170	0.03%
2021/11/01	6.1	128.99	10	129.05	129.00	-4	7,138	-0.06%
2021/10/29	15.2	129.65	5.1	130.10	128.50	10.1	7,142	0.14%
2021/10/28	12.2	127.54	2	126.50	129.00	10.2	7,075	0.14%
2021/10/27	10.4	127.92	1	129.00	128.00	9.4	7,004	0.13%
2021/10/26	12.2	131.10	1	130.50	128.50	11.2	6,948	0.16%
2021/10/25	7	132.86	4	132.88	132.00	3	6,894	0.04%
2021/10/22	1.4	133.42	2	132.75	134.00	-0.6	6,911	-0.01%
2021/10/21	6	131.42	2.1	134.41	132.00	4	6,891	0.06%
2021/10/20	10	133.80	8	133.88	133.50	2	6,784	0.03%
2021/10/19	3.1	136.39	122	135.54	135.00	-118.9	6,727	-1.77%	大賣/鉅額交易
2021/10/18	4	135.00	34	134.91	136.50	-30	6,660	-0.45%
2021/10/15	8.1	135.29	27	135.67	137.50	-18.9	6,615	-0.29%
2021/10/14	5	128.50	0	0.00	129.00	5	6,450	0.08%
2021/10/13	4.6	128.23	1	127.50	128.00	3.6	6,579	0.05%
2021/10/12	15	133.57	12.1	132.22	130.00	2.9	6,596	0.04%
2021/10/08	16.8	130.46	8	131.13	131.00	8.8	6,553	0.13%
2021/10/07	168.1	132.02	26	132.63	132.00	142.1	6,464	2.20%	大買/鉅額交易
2021/10/06	14.1	134.48	10	133.10	132.00	4.1	6,318	0.07%
2021/10/05	12	141.58	16	139.75	143.00	-4	5,979	-0.07%
2021/10/04	15	140.60	12.1	140.45	139.00	2.9	5,891	0.05%
2021/10/01	15.5	141.26	18	141.28	139.00	-2.5	5,810	-0.04%
2021/09/30	9	146.22	11	147.23	145.00	-2	5,684	-0.04%
2021/09/29	23.1	145.70	9	145.06	144.50	14.1	5,556	0.25%
2021/09/28	22	149.25	18.3	149.89	153.00	3.7	5,462	0.07%
2021/09/27	17.1	158.35	14.1	157.98	156.00	2.9	5,198	0.06%
2021/09/24	24	166.87	30.2	165.46	166.50	-6.2	4,978	-0.12%
2021/09/23	64.2	165.54	156.2	167.78	167.00	-92.1	4,785	-1.92%	大賣/
2021/09/22	27	158.02	17.4	158.54	157.00	9.6	4,389	0.22%
2021/09/17	76.2	154.02	111	156.44	160.00	-34.8	4,134	-0.84%	大賣/
2021/09/16	26.1	148.93	65.4	149.64	151.50	-39.3	3,591	-1.09%
2021/09/15	4	140.13	9.4	141.86	142.00	-5.4	3,144	-0.17%
2021/09/14	0	0.00	1	137.50	138.00	-1	3,062	-0.03%
2021/09/13	4	138.38	1	139.00	137.50	3	3,079	0.10%
2021/09/10	2.1	138.96	2	138.00	138.50	0.1	3,093	0.00%
2021/09/09	1	136.00	16	135.06	136.50	-15	3,073	-0.49%
2021/09/08	25.2	132.52	16	132.22	131.50	9.2	3,053	0.30%
2021/09/07	3	138.00	5	137.80	138.50	-2	3,003	-0.07%
2021/09/06	11.3	140.92	5	140.80	138.00	6.3	3,013	0.21%
2021/09/03	3.1	139.84	9	140.44	140.00	-5.9	2,975	-0.20%
2021/09/02	18	141.39	20.1	140.75	140.00	-2.1	3,111	-0.07%
2021/09/01	10	139.05	15.1	140.17	142.50	-5.1	3,053	-0.17%
2021/08/31	1	130.50	11	131.50	132.00	-10	2,914	-0.34%
2021/08/30	0	0.00	8	130.63	131.00	-8	2,910	-0.27%
2021/08/27	0	0.00	4	130.00	130.00	-4	2,912	-0.14%
2021/08/26	12	129.46	20	130.20	129.50	-8	2,909	-0.27%
2021/08/25	20	131.50	2	131.75	131.50	18	2,901	0.62%
2021/08/24	3	130.50	2	131.50	130.50	1	2,897	0.03%
2021/08/23	4	129.75	0	0.00	129.50	4	2,885	0.14%
2021/08/20	3	125.67	1	126.51	128.00	2	2,874	0.07%
2021/08/19	5	128.49	0	0.00	128.50	5	2,861	0.18%
2021/08/18	1	129.00	2	132.00	132.00	-1	2,840	-0.04%
2021/08/17	5	128.80	3	129.50	129.00	2	2,823	0.07%
2021/08/16	13.2	125.33	4	126.63	128.00	9.2	2,801	0.33%
2021/08/13	11.1	129.37	0	0.00	128.50	11.1	2,742	0.41%
2021/08/11	1.1	132.01	0	0.00	131.00	1.1	2,745	0.04%
2021/08/10	1.1	132.05	0	0.00	132.50	1.1	2,743	0.04%
2021/08/09	4	135.13	10	134.50	134.00	-6	2,760	-0.22%
2021/08/06	1	138.00	2	137.25	137.00	-1	2,777	-0.04%
2021/08/05	3	137.83	0	0.00	138.00	3	2,787	0.11%
2021/08/04	13	139.42	2	139.00	139.50	11	2,820	0.39%
2021/08/03	7	135.00	0	0.00	135.50	7	2,806	0.25%
2021/08/02	1	135.00	0	0.00	136.00	1	2,796	0.04%
2021/07/30	4	137.75	2	139.75	137.00	2	2,797	0.07%
2021/07/29	2	138.75	1	138.50	140.00	1	2,796	0.04%
2021/07/28	4	137.00	6	136.42	137.00	-2	2,812	-0.07%
2021/07/27	9.2	139.03	11	137.55	138.00	-1.8	2,821	-0.06%
2021/07/26	3	141.00	5	139.90	140.50	-2	2,858	-0.07%
2021/07/23	1	140.50	2.2	141.27	139.50	-1.2	2,915	-0.04%
2021/07/22	12	142.08	3	142.50	141.50	9	2,976	0.30%
2021/07/21	15	141.70	0	141.00	139.50	15	2,986	0.50%
2021/07/20	12	142.67	22.1	143.84	140.50	-10	3,017	-0.33%
2021/07/19	40.1	152.77	23	153.39	148.00	17.1	3,091	0.55%
2021/07/16	19.2	156.14	32.3	157.21	160.00	-13.2	3,023	-0.43%
2021/07/15	10	153.55	11	153.95	153.50	-1	2,946	-0.03%
2021/07/14	1.2	149.67	2	148.75	149.00	-0.8	2,897	-0.03%
2021/07/13	4	151.38	2	152.00	149.50	2	2,884	0.07%
2021/07/12	6.2	149.98	3	150.17	150.50	3.2	2,879	0.11%
2021/07/09	5	152.50	8	148.81	147.00	-3	2,943	-0.10%
2021/07/08	22	147.18	23	147.87	147.00	-1	3,009	-0.03%
2021/07/07	8	149.19	6	149.75	150.50	2	2,995	0.07%
2021/07/06	4	148.00	4	147.63	147.00	0	2,999	0.00%
2021/07/05	7	143.57	11	146.05	148.00	-4	3,027	-0.13%
2021/07/02	2	140.25	6	140.17	140.50	-4	2,965	-0.13%
2021/07/01	0	0.00	4	140.88	140.00	-4	2,987	-0.13%
2021/06/30	9	141.50	18	143.19	142.50	-9	3,029	-0.30%
2021/06/29	10	143.45	19.7	143.66	144.50	-9.7	3,045	-0.32%
2021/06/28	0	0.00	5	139.00	138.50	-5	2,953	-0.17%
2021/06/25	1	136.00	1.1	136.92	136.00	-0.1	2,947	0.00%
2021/06/24	1	138.00	1	138.00	138.00	0	2,978	0.00%
2021/06/23	0	0.00	11.1	137.37	139.00	-11.1	2,997	-0.37%
2021/06/22	15	133.93	3	134.17	132.50	12	2,998	0.40%
2021/06/21	6	135.67	6	136.00	137.50	0	3,023	0.00%
2021/06/18	5	138.00	1	137.50	136.50	4	2,997	0.13%
2021/06/17	2	138.00	3.1	136.87	138.00	-1.1	2,990	-0.04%
2021/06/16	6	139.67	10	139.30	137.00	-4	2,998	-0.13%
2021/06/15	15	140.63	12	141.13	140.00	3	2,976	0.10%
2021/06/11	35	140.09	33.1	139.74	138.00	1.9	2,924	0.06%
2021/06/10	58	139.51	52.2	140.06	138.50	5.8	2,853	0.20%
2021/06/09	4.1	129.18	9.2	129.70	132.00	-5.1	2,689	-0.19%
2021/06/04	0	0.00	0.2	123.50	124.00	-0.2	2,681	-0.01%
2021/06/02	2	122.50	0	0.00	122.50	2	2,761	0.07%
2021/06/01	1	126.50	0	0.00	126.00	1	2,773	0.04%
2021/05/31	1	126.00	1	126.00	126.50	0	2,794	0.00%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/26	0	125.00	0	0.00	124.50	0	2,903	0.00%
2021/05/25	0	126.00	2	125.75	124.50	-2	2,950	-0.07%
2021/05/24	2	122.25	0	0.00	122.50	2	3,009	0.07%
2021/05/21	1.1	123.68	1	122.00	121.50	0.1	3,039	0.00%
2021/05/20	5.2	122.80	9	122.61	122.00	-3.8	3,049	-0.12%
2021/05/19	2	117.75	1	122.00	121.00	1	3,081	0.03%
2021/05/18	1.1	115.00	2	116.75	119.00	-1	3,146	-0.03%
2021/05/17	9	109.72	8	110.13	113.50	1	3,163	0.03%
2021/05/14	4	118.13	3	120.67	116.00	1	3,138	0.03%
2021/05/13	3	113.67	4	117.63	116.50	-1	3,107	-0.03%
2021/05/12	10	119.70	4	121.88	116.00	6	3,116	0.19%
2021/05/11	15.1	129.27	2.1	125.61	127.00	13.1	3,066	0.43%
2021/05/10	11	135.45	11	135.86	134.50	0	3,026	0.00%
2021/05/07	10.1	137.25	11	136.50	137.50	-1	3,041	-0.03%
2021/05/06	12.1	134.56	14.1	136.82	137.50	-1.9	3,039	-0.06%
2021/05/05	74	134.43	14	133.50	133.50	60	3,005	2.00%
2021/05/04	8.3	134.89	2	136.25	138.00	6.3	2,943	0.21%
2021/05/03	3	141.16	5	142.10	138.00	-2	2,912	-0.07%
2021/04/29	9	150.28	0.1	150.50	147.50	8.9	2,875	0.31%
2021/04/28	6	154.58	8	153.88	154.50	-2	2,841	-0.07%
2021/04/27	5	149.70	0.4	149.00	150.50	4.6	2,816	0.16%
2021/04/26	12.2	151.23	5	150.50	150.50	7.2	2,837	0.25%
2021/04/23	25	150.76	29.1	150.73	150.50	-4.1	2,814	-0.15%
2021/04/22	32.1	147.30	18	146.61	145.00	14.1	2,748	0.51%
2021/04/21	4.1	143.38	2	144.50	144.00	2.1	2,669	0.08%
2021/04/20	0	0.00	4.1	142.25	142.50	-4.1	2,655	-0.15%
2021/04/19	1	141.50	2	140.50	140.00	-1	2,647	-0.04%
2021/04/16	5.1	140.61	0	0.00	139.00	5.1	2,643	0.19%
2021/04/15	8	136.88	8	138.13	141.50	0	2,620	0.00%
2021/04/14	8.4	137.94	6	138.75	142.50	2.4	2,552	0.09%
2021/04/13	2	142.50	2	142.25	143.50	0	2,480	0.00%
2021/04/12	3	144.33	0	0.00	143.00	3	2,532	0.12%
2021/04/09	7	142.79	3.4	143.03	142.50	3.6	2,490	0.14%
2021/04/08	0	0.00	1	141.50	141.50	-1	2,432	-0.04%
2021/04/07	1	138.00	3	138.50	139.50	-2	2,402	-0.08%
2021/04/06	14	137.79	3	138.17	137.00	11	2,396	0.46%
2021/04/01	8	134.75	3	134.67	135.00	5	2,360	0.21%
2021/03/31	5	136.80	1	137.00	136.50	4	2,311	0.17%
2021/03/30	2	137.25	0	0.00	137.00	2	2,337	0.09%
2021/03/29	5	138.80	3	140.00	139.00	2	2,515	0.08%
2021/03/26	4	138.25	6	138.17	139.50	-2	2,520	-0.08%
2021/03/24	1	137.00	1	140.00	135.00	0	2,566	0.00%
2021/03/23	0.2	135.56	2	138.00	135.00	-1.8	2,569	-0.07%
2021/03/22	1	135.50	0	0.00	136.00	1	2,570	0.04%
2021/03/19	2	136.98	1	136.50	137.00	1	2,577	0.04%
2021/03/18	2.1	135.05	0	0.00	135.00	2.1	2,570	0.08%
2021/03/17	1	134.01	0	0.00	134.00	1	2,578	0.04%
2021/03/16	1	134.00	1	135.00	134.50	0	2,589	0.00%
2021/03/15	0.3	133.50	0	0.00	133.50	0.3	2,595	0.01%
2021/03/12	2	133.25	0	0.00	133.50	2	2,597	0.08%
2021/03/11	0	0.00	1	135.00	134.50	-1	2,613	-0.04%
2021/03/10	0	133.50	1	133.50	133.50	-1	2,631	-0.04%
2021/03/09	3	132.33	1	132.50	133.00	2	2,644	0.08%
2021/03/08	0	0.00	1	139.50	136.50	-1	2,595	-0.04%
2021/03/04	1	141.00	1	143.00	140.00	0	2,606	0.00%
2021/03/03	1	143.50	0	0.00	144.50	1	2,606	0.04%
2021/03/02	1	146.00	2	146.25	144.00	-1	2,598	-0.04%
2021/02/26	5	144.30	4	145.88	144.00	1	2,582	0.04%
2021/02/25	1	144.50	1	144.50	144.50	0	2,556	0.00%
2021/02/24	1	143.50	1	144.99	141.50	0	2,538	0.00%
2021/02/23	1	142.00	0	0.00	142.00	1	2,513	0.04%
2021/02/22	1	142.00	5	141.50	141.50	-4	2,504	-0.16%
2021/02/18	2	138.75	1	139.00	139.00	1	2,664	0.04%
2021/02/17	1	135.00	1	135.00	134.50	0	2,651	0.00%
2021/02/05	0	0.00	1	133.50	133.50	-1	2,625	-0.04%
2021/02/03	2	131.50	0	0.00	132.00	2	2,708	0.07%
2021/02/02	3	133.67	2	134.25	133.50	1	2,696	0.04%
2021/02/01	2	133.00	2	133.50	132.00	0	2,758	0.00%
2021/01/29	1	135.50	0	0.00	134.00	1	2,803	0.04%
2021/01/28	1	137.50	2	138.25	138.00	-1	2,814	-0.04%
2021/01/27	1	140.50	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0.4	139.00	2	141.50	140.00	-1.6	2,859	-0.06%
2021/01/25	0.3	138.50	1	141.00	139.50	-0.7	2,851	-0.02%
2021/01/22	3	139.33	2.2	137.86	140.00	0.8	2,847	0.03%
2021/01/21	1	138.00	2	139.75	139.00	-1	2,828	-0.03%
2021/01/20	3	139.33	2	139.25	138.00	1	2,821	0.04%
2021/01/19	2	141.00	10	141.35	138.50	-8	2,802	-0.29%
2021/01/18	3	143.00	3	143.83	143.50	0	2,833	0.00%
2021/01/15	16	146.09	23	147.02	147.00	-7	2,864	-0.24%
2021/01/14	9	143.83	5	143.50	143.00	4	2,805	0.14%
2021/01/13	3	142.50	0	0.00	141.50	3	2,826	0.11%
2021/01/12	4	142.00	15	142.20	142.00	-11	2,862	-0.38%
2021/01/11	4	142.13	4	142.00	144.00	0	2,969	0.00%
2021/01/08	0	0.00	6	141.50	142.00	-6	2,963	-0.20%
2021/01/07	9	143.78	37	142.80	142.50	-28	2,958	-0.95%
2021/01/06	15	144.70	18	144.83	145.50	-3	2,945	-0.10%
2021/01/05	5	144.50	23.2	145.22	145.50	-18.2	2,884	-0.63%
2021/01/04	7	139.50	0	0.00	140.00	7	2,817	0.25%
2020/12/31	8	139.25	3	137.83	138.00	5	2,815	0.18%
2020/12/30	3.2	138.00	1	139.00	139.00	2.2	2,825	0.08%
2020/12/29	1	138.00	4	139.88	138.00	-3	2,857	-0.11%
2020/12/28	4	141.25	1	142.50	141.50	3	2,835	0.11%
2020/12/25	9	140.72	5	140.60	141.00	4	2,845	0.14%
2020/12/24	8	143.00	1	145.00	141.50	7	2,890	0.24%
2020/12/23	14	145.82	16	144.63	143.50	-2	2,876	-0.07%
2020/12/22	1	138.00	4	139.13	136.50	-3	2,730	-0.11%
2020/12/21	13	138.58	6	139.75	136.00	7	2,736	0.26%
2020/12/18	6	137.50	2	138.75	137.00	4	2,669	0.15%
2020/12/17	2	136.00	0	0.00	135.50	2	2,671	0.07%
2020/12/14	1	131.50	1	130.00	130.50	0	2,676	0.00%
2020/12/11	1	131.50	1	131.50	131.50	0	2,694	0.00%
2020/12/10	1	135.00	0	0.00	134.50	1	2,709	0.04%
2020/12/09	2	137.00	0	0.00	137.50	2	2,733	0.07%
2020/12/08	1	132.50	1	133.50	135.00	0	2,760	0.00%
2020/12/04	1	133.00	0	0.00	133.50	1	3,041	0.03%
2020/12/03	0	134.50	6	133.42	136.50	-6	3,169	-0.19%
2020/12/02	2	136.00	8	135.69	135.00	-6	3,182	-0.19%
2020/12/01	2	135.50	1	136.00	136.00	1	3,196	0.03%
2020/11/30	1	136.50	0	0.00	137.00	1	3,194	0.03%
2020/11/27	1	141.00	4	139.00	138.50	-3	3,170	-0.09%
2020/11/26	0	0.00	1	140.50	142.00	-1	3,156	-0.03%
2020/11/25	1	140.50	1	141.50	139.00	0	3,172	0.00%
2020/11/24	0	139.50	1	140.00	139.50	-1	3,161	-0.03%
2020/11/23	14	140.32	11	139.82	139.50	3	3,169	0.09%
2020/11/20	4	140.13	2.5	139.40	139.50	1.5	3,162	0.05%
2020/11/19	0	0.00	1	140.50	141.50	-1	3,143	-0.03%
2020/11/18	7	143.71	11.1	143.10	142.00	-4.1	3,156	-0.13%
2020/11/17	4.2	138.60	12	138.83	138.50	-7.8	3,076	-0.25%
2020/11/16	4	136.63	9	135.78	137.50	-5	3,072	-0.16%
2020/11/13	4	133.38	0	0.00	133.50	4	3,045	0.13%
2020/11/12	7	133.64	5	134.00	133.50	2	3,072	0.07%
2020/11/11	18	134.67	23	134.85	134.00	-5	3,082	-0.16%
2020/11/10	40	131.00	1	131.00	131.00	39	3,024	1.29%
2020/11/09	5	131.30	48	131.20	131.00	-43	3,067	-1.40%
2020/11/06	7	131.71	4	132.63	131.00	3	3,081	0.10%
2020/11/05	3	131.00	8	131.63	131.50	-5	3,097	-0.16%
2020/11/04	6	129.33	6	129.08	131.00	0	3,101	0.00%
2020/11/03	2	125.00	6	126.00	126.50	-4	3,086	-0.13%
2020/11/02	3	121.17	3	121.67	122.50	0	3,198	0.00%
2020/10/30	5.2	121.35	2	120.75	120.00	3.2	3,257	0.10%
2020/10/29	1	124.91	3	122.83	125.00	-2	3,323	-0.06%
2020/10/28	2.3	125.12	0	0.00	124.50	2.3	3,389	0.07%
2020/10/27	8.1	126.68	6	126.58	127.50	2.1	3,471	0.06%
2020/10/26	7	129.57	2.2	130.12	127.50	4.8	3,549	0.14%
2020/10/23	17	133.79	29	131.88	134.00	-12	3,653	-0.33%
2020/10/22	17	130.76	7	130.93	130.00	10	3,695	0.27%
2020/10/21	2	130.00	7	130.36	130.50	-5	3,716	-0.13%
2020/10/20	9	128.50	8	129.38	130.50	1	3,724	0.03%
2020/10/19	23	129.91	20	128.88	127.50	3	3,727	0.08%
2020/10/16	7	122.86	7	123.07	122.00	0	3,661	0.00%
2020/10/14	2	120.00	0	0.00	120.50	2	3,781	0.05%
2020/10/12	17	123.38	12	123.50	122.50	5	3,851	0.13%
2020/10/08	3	125.17	2	125.25	125.00	1	3,901	0.03%
2020/10/07	1	127.50	1	128.00	126.00	0	3,946	0.00%
2020/10/06	3	128.33	4	127.63	129.00	-1	3,953	-0.03%
2020/10/05	4	122.88	5	123.40	123.50	-1	4,006	-0.02%
2020/09/30	5	121.00	9	122.28	123.00	-4	4,097	-0.10%
2020/09/29	18	123.11	25	122.64	122.00	-7	4,146	-0.17%
2020/09/28	10	116.75	10	117.25	116.00	0	4,204	0.00%
2020/09/25	10	118.60	10	118.30	116.50	0	4,311	0.00%
2020/09/24	1	124.00	8	125.00	122.50	-7	4,343	-0.16%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	3	129.33	5	131.90	129.50	-2	4,357	-0.05%
2020/09/21	2	130.50	2	129.00	128.50	0	4,339	0.00%
2020/09/18	1	133.00	2	133.00	133.50	-1	4,379	-0.02%
2020/09/17	0	0.00	0.4	132.50	133.00	-0.4	4,402	-0.01%
2020/09/16	5	132.70	5	133.10	132.00	0	4,427	0.00%
2020/09/15	2	131.75	1	133.00	131.50	1	4,486	0.02%
2020/09/14	7	132.79	4	132.00	131.50	3	4,498	0.07%
2020/09/11	3	131.83	2	132.00	131.50	1	4,504	0.02%
2020/09/10	9	131.17	11	132.45	132.50	-2	4,523	-0.04%
2020/09/09	14	129.50	16	129.47	130.00	-2	4,553	-0.04%
2020/09/08	36	121.72	13.3	124.16	128.50	22.7	4,413	0.52%
2020/09/07	0	0.00	35	116.97	117.00	-35	4,300	-0.81%
2020/09/04	4	117.63	4	118.13	120.00	0	4,318	0.00%
2020/09/03	2	119.50	2	120.75	119.00	0	4,364	0.00%
2020/09/02	32	120.50	1	120.50	119.50	31	4,390	0.71%
2020/09/01	6	119.75	2	120.00	120.00	4	4,437	0.09%
2020/08/31	10	120.30	3	120.33	119.50	7	4,476	0.16%
2020/08/28	2	117.00	12	116.75	117.50	-10	4,561	-0.22%
2020/08/27	12.2	120.95	10	118.50	118.00	2.2	4,678	0.05%
2020/08/26	2	118.50	1	118.50	119.50	1	4,715	0.02%
2020/08/25	1	120.00	4	119.75	119.00	-3	4,736	-0.06%
2020/08/24	2	119.50	1	119.50	119.50	1	4,755	0.02%
2020/08/21	7	119.86	22	119.82	121.50	-15	4,788	-0.31%
2020/08/20	7	115.43	8	115.56	114.00	-1	4,761	-0.02%
2020/08/19	4.2	122.24	9	122.06	121.50	-4.8	4,754	-0.10%
2020/08/18	6	124.42	7	124.86	122.50	-1	4,762	-0.02%
2020/08/17	3	126.50	2	125.50	126.00	1	4,773	0.02%
2020/08/14	0	0.00	2	125.25	127.00	-2	4,840	-0.04%
2020/08/13	0.3	126.00	0	0.00	125.50	0.3	4,858	0.01%
2020/08/12	4	124.75	3	125.67	124.00	1	4,900	0.02%
2020/08/11	4	128.63	0	0.00	126.50	4	5,087	0.08%
2020/08/10	2	131.25	36	131.93	131.00	-34	5,073	-0.67%
2020/08/07	52	131.49	0	0.00	131.00	52	5,099	1.02%
2020/08/06	9	130.44	4	130.13	130.50	5	5,121	0.10%
2020/08/05	3	133.67	1	134.00	134.00	2	5,089	0.04%
2020/08/04	6	129.75	5	129.50	130.00	1	5,176	0.02%
2020/08/03	1	131.50	2	131.00	130.50	-1	5,392	-0.02%
2020/07/31	6	133.00	2	134.00	134.00	4	5,403	0.07%
2020/07/30	4	131.88	0	0.00	132.00	4	5,417	0.07%
2020/07/29	13	134.88	5	134.50	133.50	8	5,432	0.15%
2020/07/28	7	140.79	1	139.50	137.50	6	5,308	0.11%
2020/07/27	1	146.50	1	148.00	146.50	0	5,270	0.00%
2020/07/24	3	148.33	6	148.50	147.00	-3	5,312	-0.06%
2020/07/23	36	148.68	8	149.44	150.50	28	5,362	0.52%
2020/07/22	9	147.50	1	148.00	147.00	8	5,370	0.15%
2020/07/21	2	149.00	3	150.83	148.50	-1	5,346	-0.02%
2020/07/20	2	146.50	31	147.61	147.50	-29	5,323	-0.54%
2020/07/17	29	147.33	1	147.00	147.50	28	5,345	0.52%
2020/07/16	5	145.70	1	148.50	146.00	4	5,391	0.07%
2020/07/15	2	147.00	5	148.40	147.00	-3	5,383	-0.06%
2020/07/14	5	145.20	3	145.33	144.50	2	5,430	0.04%
2020/07/13	1	144.00	4	143.75	144.00	-3	5,487	-0.05%
2020/07/10	8	142.94	9	143.00	142.00	-1	5,528	-0.02%
2020/07/09	3	148.00	44	149.50	148.00	-41	5,553	-0.74%
2020/07/08	32	152.98	5	153.00	151.00	27	5,521	0.49%
2020/07/07	18	152.53	12	152.29	151.00	6	5,512	0.11%
2020/07/06	8	150.31	11	151.05	150.50	-3	5,466	-0.05%
2020/07/03	11	150.32	10	150.55	150.50	1	5,418	0.02%
2020/07/02	9	149.83	6	150.00	150.00	3	5,556	0.05%
2020/07/01	4	149.13	3	148.83	148.00	1	5,622	0.02%
2020/06/29	17	148.09	29	148.69	146.50	-12	5,663	-0.21%
2020/06/24	1	145.50	0	0.00	145.00	1	5,647	0.02%
2020/06/23	11	149.86	12	149.33	148.00	-1	5,714	-0.02%
2020/06/22	16	150.75	8	151.06	150.00	8	5,751	0.14%
2020/06/19	13	147.35	17	148.35	147.00	-4	5,805	-0.07%
2020/06/18	19	148.74	11	149.23	149.00	8	5,891	0.14%
2020/06/17	7	148.43	2	149.00	148.00	5	5,926	0.08%
2020/06/16	26	149.83	125	150.25	151.00	-99	6,069	-1.63%	大賣/
2020/06/15	2	144.50	1	145.50	144.00	1	6,169	0.02%
2020/06/12	62	141.34	18	140.39	144.00	44	6,328	0.70%
2020/06/11	8	145.56	10	145.95	142.50	-2	6,411	-0.03%
2020/06/10	0	0.00	1	145.00	144.50	-1	6,477	-0.02%
2020/06/09	54	144.51	5	145.10	142.50	49	6,492	0.75%
2020/06/08	6	145.50	21	145.52	145.00	-15	6,568	-0.23%
2020/06/05	13	144.77	11	144.73	144.50	2	6,579	0.03%
2020/06/04	25	144.04	23	144.70	146.50	2	6,633	0.03%
2020/06/03	8	139.06	12	139.79	141.50	-4	6,616	-0.06%
2020/06/02	11	136.59	1	135.50	135.50	10	6,577	0.15%
2020/06/01	5	138.10	11	138.41	138.00	-6	6,613	-0.09%
2020/05/29	10	135.65	17	135.94	135.00	-7	6,664	-0.11%
2020/05/28	7	135.07	26	135.35	135.00	-19	6,759	-0.28%
2020/05/27	7	132.79	1	134.00	132.50	6	6,852	0.09%
2020/05/26	9	132.06	5	133.40	131.50	4	6,932	0.06%
2020/05/25	5	130.90	6	131.00	132.50	-1	7,065	-0.01%
2020/05/22	6	132.67	1	131.00	131.00	5	7,216	0.07%
2020/05/21	34	134.35	104	134.77	134.50	-70	7,337	-0.95%	大賣/
2020/05/20	3	130.00	0.4	130.00	128.50	2.6	7,271	0.04%
2020/05/19	19	130.63	16	129.03	130.50	3	7,310	0.04%
2020/05/18	31	130.32	19	128.16	128.00	12	7,284	0.16%
2020/05/15	7	142.00	13	141.58	142.00	-6	7,069	-0.08%
2020/05/14	12	142.25	4	144.75	141.00	8	7,050	0.11%
2020/05/13	14	146.39	18	147.14	147.50	-4	7,049	-0.06%
2020/05/12	11	149.05	7	149.64	146.50	4	7,087	0.06%
2020/05/11	37	153.23	33	152.38	152.00	4	7,188	0.06%
2020/05/08	15	149.57	23.3	149.04	152.50	-8.3	7,099	-0.12%
2020/05/07	5	139.80	13	140.65	141.00	-8	6,831	-0.12%
2020/05/06	10	139.70	4	140.63	137.50	6	6,803	0.09%
2020/05/05	20	141.53	9	141.06	141.50	11	6,801	0.16%
2020/05/04	43	140.09	11	141.27	140.00	32	6,725	0.48%
2020/04/30	32	145.09	6	145.00	145.00	26	6,772	0.38%
2020/04/29	9	145.67	5	145.70	144.50	4	6,847	0.06%
2020/04/28	9	142.33	13	142.65	145.00	-4	6,942	-0.06%
2020/04/27	28	137.93	11	138.45	140.00	17	6,929	0.25%
2020/04/24	9	138.44	2	139.00	138.00	7	6,986	0.10%
2020/04/23	8	139.06	18	138.89	140.00	-10	7,137	-0.14%
2020/04/22	10	134.75	11	135.27	136.00	-1	7,121	-0.01%
2020/04/21	24	138.08	9.2	138.09	136.50	14.8	7,117	0.21%
2020/04/20	9.2	142.85	7	142.50	143.00	2.2	7,216	0.03%
2020/04/17	52	151.39	41	145.24	143.00	11	7,316	0.15%
2020/04/16	23	149.22	33.2	148.28	147.50	-10.2	7,280	-0.14%
2020/04/15	7	145.50	12.2	145.92	146.50	-5.2	7,330	-0.07%
2020/04/14	29	145.50	22	146.02	144.00	7	7,357	0.10%
2020/04/13	3	141.50	14	142.71	141.00	-11	7,328	-0.15%
2020/04/10	19	138.82	3	140.17	141.00	16	7,307	0.22%
2020/04/09	3	140.83	5	142.30	138.50	-2	7,446	-0.03%
2020/04/08	12	142.29	12	141.71	142.00	0	7,566	0.00%
2020/04/07	33	144.88	43	144.45	143.00	-10	7,541	-0.13%
2020/04/06	21	142.10	16	138.63	146.00	5	7,369	0.07%
2020/04/01	3.4	132.84	12	132.67	134.00	-8.6	7,321	-0.12%
2020/03/31	13	132.46	7	132.07	133.50	6	7,384	0.08%
2020/03/30	7	131.21	8	131.31	132.50	-1	7,407	-0.01%
2020/03/27	22	133.80	24	133.92	130.00	-2	7,381	-0.03%
2020/03/26	19	128.76	34	127.63	130.00	-15	7,335	-0.20%
2020/03/25	18	125.42	22	126.61	127.00	-4	7,342	-0.05%
2020/03/24	15	119.77	17	120.35	118.00	-2	7,276	-0.03%
2020/03/23	24	119.35	7	117.07	115.50	17	7,236	0.23%
2020/03/20	57	126.05	62	126.16	124.00	-5	7,351	-0.07%
2020/03/19	64	116.83	90	115.62	119.50	-26	7,196	-0.36%
2020/03/18	32	116.91	35	116.57	118.00	-3	7,068	-0.04%
2020/03/17	43	113.83	50	115.30	110.00	-7	6,963	-0.10%
2020/03/16	30.1	125.54	24	124.92	118.00	6.1	6,854	0.09%
2020/03/13	9	123.67	1	122.50	130.00	8	6,737	0.12%
2020/03/12	14	136.57	3	139.17	133.00	11	6,681	0.16%
2020/03/11	5	150.60	11	150.73	147.50	-6	6,607	-0.09%
2020/03/10	26	151.25	21	149.38	152.00	5	6,578	0.08%
2020/03/09	9	150.22	3	147.00	145.50	6	6,511	0.09%
2020/03/06	27	153.74	32	155.25	153.50	-5	6,463	-0.08%
2020/03/05	24	153.69	34	154.82	152.00	-10	6,433	-0.16%
2020/03/04	19	150.55	16	150.16	151.00	3	6,372	0.05%
2020/03/03	17	151.50	15	150.67	148.50	2	6,305	0.03%
2020/03/02	22	147.11	15	148.73	151.00	7	6,222	0.11%
2020/02/27	43	151.66	51	143.73	143.50	-8	6,176	-0.13%
2020/02/26	19	150.39	39	149.95	152.00	-20	6,077	-0.33%
2020/02/25	40	145.65	42	146.20	148.00	-2	5,985	-0.03%
2020/02/24	19	142.29	22	141.73	145.00	-3	5,861	-0.05%
2020/02/21	2	136.50	13	136.73	138.00	-11	5,750	-0.19%
2020/02/20	5	136.70	7	137.50	136.00	-2	5,750	-0.03%
2020/02/19	18	135.03	13	135.38	135.50	5	5,696	0.09%
2020/02/18	9	138.61	8	137.63	138.00	1	5,635	0.02%
2020/02/17	20.2	140.52	11	141.59	140.50	9.2	5,637	0.16%
2020/02/14	19	142.58	94	142.03	141.50	-75	5,680	-1.32%
2020/02/13	10	140.10	11	139.09	139.00	-1	5,657	-0.02%
2020/02/12	17	139.32	25	139.98	140.00	-8	5,608	-0.14%
2020/02/11	3	131.17	5	130.00	132.00	-2	5,529	-0.04%
2020/02/10	4	126.13	3	127.17	125.50	1	5,682	0.02%
2020/02/07	17	128.56	14	128.64	127.50	3	5,784	0.05%
2020/02/06	4	130.63	10	129.80	132.00	-6	5,757	-0.10%
2020/02/05	2	129.00	11	128.36	128.00	-9	5,676	-0.16%
2020/02/04	10	129.10	16	129.97	129.00	-6	5,692	-0.11%
2020/02/03	18	127.64	17	129.29	129.00	1	5,809	0.02%
2020/01/31	50	129.28	20.2	130.40	133.00	29.8	5,811	0.51%
2020/01/30	12.1	133.49	35	133.51	132.50	-22.9	5,736	-0.40%
2020/01/20	6	144.75	4	145.13	147.00	2	5,686	0.04%
2020/01/17	7	143.50	13	144.08	144.50	-6	5,639	-0.11%
2020/01/16	12	138.42	17	138.50	139.00	-5	5,510	-0.09%
2020/01/15	32	137.98	33	138.39	137.50	-1	5,548	-0.02%
2020/01/14	12	137.54	19	138.29	139.50	-7	5,590	-0.13%
2020/01/13	9	133.44	41	134.91	137.00	-32	5,481	-0.58%
2020/01/10	14	132.14	14	133.14	131.00	0	5,471	0.00%
2020/01/09	20.1	132.05	25	132.78	132.00	-5	5,551	-0.09%
2020/01/08	10	127.75	1	128.50	126.00	9	5,603	0.16%
2020/01/07	12	131.04	8	132.31	131.50	4	5,557	0.07%
2020/01/06	3	129.67	5	130.20	130.00	-2	5,583	-0.04%
2020/01/03	58.1	131.85	19	132.18	130.00	39.1	5,614	0.70%
2020/01/02	11	133.64	35.2	132.03	136.50	-24.2	5,442	-0.44%
2019/12/31	10	129.05	4	130.63	127.50	6	5,306	0.11%
2019/12/30	8.2	129.32	21	130.24	129.50	-12.8	5,284	-0.24%
2019/12/27	23	130.37	8.3	130.28	129.00	14.7	5,364	0.27%
2019/12/26	60	131.11	9	131.39	130.50	51	5,338	0.96%
2019/12/25	11	129.14	10	129.10	130.00	1	5,341	0.02%
2019/12/24	3	125.67	6	126.17	126.00	-3	5,328	-0.06%
2019/12/23	20.3	126.20	17	127.12	125.00	3.3	5,329	0.06%
2019/12/20	18	128.72	4	129.00	129.50	14	5,323	0.26%
2019/12/19	12	127.29	19	127.63	127.00	-7	5,283	-0.13%
2019/12/18	22	131.75	16	130.69	129.00	6	5,222	0.11%
2019/12/17	21	129.69	22	129.36	133.00	-1	5,203	-0.02%
2019/12/16	6	130.25	5	130.10	129.00	1	5,080	0.02%
2019/12/13	30	132.10	27	131.70	130.00	3	5,063	0.06%
2019/12/12	16	134.16	7	133.14	133.50	9	4,965	0.18%
2019/12/11	9	140.06	7	138.93	138.00	2	4,935	0.04%
2019/12/10	1	141.00	1	140.50	140.50	0	5,128	0.00%
2019/12/09	3	141.17	2	140.75	141.50	1	5,249	0.02%
2019/12/06	6	140.83	9	140.83	140.00	-3	5,292	-0.06%
2019/12/05	7	144.07	9	143.50	144.00	-2	5,314	-0.04%
2019/12/04	5	143.00	4	141.50	143.00	1	5,348	0.02%
2019/12/03	8	141.19	6	140.83	141.50	2	5,452	0.04%
2019/12/02	11	136.77	14	137.32	139.00	-3	5,440	-0.06%
2019/11/29	16	141.84	4	143.13	139.50	12	5,422	0.22%
2019/11/28	7	141.43	2	142.75	141.00	5	5,434	0.09%
2019/11/27	9	143.33	13	143.04	144.00	-4	5,473	-0.07%
2019/11/26	6	140.75	14	141.61	143.00	-8	5,459	-0.15%
2019/11/25	3	137.00	1	139.00	135.50	2	5,382	0.04%
2019/11/22	12	137.17	9	137.56	137.00	3	5,404	0.06%
2019/11/21	6	131.67	10	132.35	135.50	-4	5,348	-0.07%
2019/11/20	8	134.00	5	136.00	133.50	3	5,330	0.06%
2019/11/19	10	138.20	7	140.00	137.50	3	5,354	0.06%
2019/11/18	0	0.00	1	140.00	139.00	-1	5,367	-0.02%
2019/11/15	4	139.50	3	139.83	140.50	1	5,416	0.02%
2019/11/14	9	139.72	5	140.30	138.00	4	5,449	0.07%
2019/11/13	11	144.09	18	143.17	144.00	-7	5,480	-0.13%
2019/11/12	3	139.50	5	140.00	140.50	-2	5,470	-0.04%
2019/11/11	10	138.00	8	139.19	137.50	2	5,554	0.04%
2019/11/08	17	141.21	9	141.89	140.00	8	5,572	0.14%
2019/11/07	24	138.02	13	137.31	139.00	11	5,556	0.20%
2019/11/06	51	150.20	12	148.83	147.00	39	5,537	0.70%
2019/11/05	14	154.71	4	154.25	154.00	10	5,632	0.18%
2019/11/04	5	154.40	6	155.17	154.50	-1	5,735	-0.02%
2019/11/01	15	153.77	12	153.92	154.00	3	5,818	0.05%
2019/10/31	26	160.02	34	161.22	155.00	-8	5,955	-0.13%
2019/10/30	15	157.43	17	158.03	158.00	-2	5,947	-0.03%
2019/10/29	16	159.28	12	158.13	160.50	4	6,036	0.07%
2019/10/28	1	156.50	0	0.00	157.50	1	6,014	0.02%
2019/10/25	10	156.90	8	157.50	156.00	2	6,001	0.03%
2019/10/24	5.2	154.34	3	156.00	155.50	2.2	5,968	0.04%
2019/10/23	36	156.82	12	159.13	157.00	24	5,990	0.40%
2019/10/22	15	159.17	18	159.64	159.00	-3	5,972	-0.05%
2019/10/21	4	157.63	2	157.75	155.50	2	6,058	0.03%
2019/10/18	5	156.40	7	157.29	157.00	-2	6,151	-0.03%
2019/10/17	17	152.94	21	152.71	154.50	-4	6,129	-0.07%
2019/10/16	20	147.58	19	147.55	147.50	1	6,024	0.02%
2019/10/15	4	157.63	4	158.63	156.50	0	5,862	0.00%
2019/10/14	14	157.89	8	158.00	158.00	6	5,964	0.10%
2019/10/09	8	150.31	9	150.06	150.00	-1	5,878	-0.02%
2019/10/08	9	152.83	11	151.91	150.00	-2	5,816	-0.03%
2019/10/07	11	152.82	9	153.50	154.50	2	5,838	0.03%
2019/10/04	6	152.58	6	152.58	151.50	0	5,834	0.00%
2019/10/03	15	151.80	13	152.54	153.00	2	5,844	0.03%
2019/10/02	9	154.72	12	154.71	158.50	-3	5,739	-0.05%
2019/10/01	16	156.09	13	156.58	153.50	3	5,720	0.05%
2019/09/27	3	153.50	8	151.38	151.00	-5	5,657	-0.09%
2019/09/26	8	158.06	1	156.00	155.00	7	5,743	0.12%
2019/09/25	2	156.00	7	157.43	157.00	-5	5,774	-0.09%
2019/09/24	10	161.45	4	162.38	158.50	6	5,892	0.10%
2019/09/23	7	162.64	7	162.07	162.00	0	6,030	0.00%
2019/09/20	5	160.60	9	161.83	162.50	-4	6,224	-0.06%
2019/09/19	11	160.09	7	159.93	162.50	4	6,234	0.06%
2019/09/18	4	163.75	4	163.75	163.50	0	6,207	0.00%
2019/09/17	12	162.88	12	162.54	163.00	0	6,191	0.00%
2019/09/16	8	163.31	3	162.83	162.00	5	6,208	0.08%
2019/09/12	26	165.83	27	165.22	167.00	-1	6,221	-0.02%
2019/09/11	33	155.83	33	154.68	155.50	0	6,115	0.00%
2019/09/10	4	148.63	3	147.17	149.50	1	6,027	0.02%
2019/09/09	9	150.56	8	151.38	148.50	1	6,024	0.02%
2019/09/06	9	151.61	9	150.83	152.00	0	6,016	0.00%
2019/09/05	15	149.40	19	150.13	149.50	-4	6,035	-0.07%
2019/09/04	1	144.00	4	145.38	146.50	-3	6,003	-0.05%
2019/09/03	7	142.36	9	143.89	141.50	-2	6,258	-0.03%
2019/09/02	6	141.08	8	142.06	142.50	-2	6,345	-0.03%
2019/08/30	5	139.90	5	141.20	137.00	0	6,354	0.00%
2019/08/29	5	140.00	4	140.50	139.50	1	6,446	0.02%
2019/08/28	1	136.50	7	136.50	136.50	-6	6,477	-0.09%
2019/08/27	1	141.50	1	140.00	139.00	0	6,511	0.00%
2019/08/26	9	138.11	14	138.00	141.00	-5	6,534	-0.08%
2019/08/23	10	139.60	3	139.83	140.00	7	6,560	0.11%
2019/08/22	6	145.58	3	144.67	143.50	3	6,542	0.05%
2019/08/21	1	142.50	1	143.50	146.00	0	6,519	0.00%
2019/08/20	4	144.13	4	144.63	143.00	0	6,657	0.00%
2019/08/19	3	143.00	3	142.33	141.50	0	6,668	0.00%
2019/08/16	10	140.90	3	141.50	139.50	7	6,761	0.10%
2019/08/15	15	140.77	16	140.19	142.00	-1	6,802	-0.01%
2019/08/14	46	144.32	49	141.63	140.00	-3	6,830	-0.04%
2019/08/13	20	138.30	20	137.43	137.00	0	6,905	0.00%
2019/08/12	7	139.36	3	140.17	137.00	4	7,028	0.06%
2019/08/08	36	136.88	43	138.38	140.00	-7	6,999	-0.10%
2019/08/07	26	135.06	33	135.82	132.00	-7	6,911	-0.10%
2019/08/06	44	126.55	37	127.39	129.00	7	6,759	0.10%
2019/08/05	11	130.36	15	130.73	128.00	-4	6,721	-0.06%
2019/08/02	83	127.70	77	128.55	128.00	6	6,697	0.09%
2019/08/01	41	136.50	38	137.55	137.50	3	6,555	0.05%
2019/07/31	47	133.44	51	132.43	137.50	-4	6,395	-0.06%
2019/07/30	13	125.92	12	124.58	125.00	1	6,240	0.02%
2019/07/29	2	129.75	2	129.00	129.00	0	6,282	0.00%
2019/07/26	1	126.50	1	128.50	128.50	0	6,401	0.00%
2019/07/25	8	128.19	6	127.50	127.00	2	6,397	0.03%
2019/07/24	13	125.15	12	124.50	125.50	1	6,350	0.02%
2019/07/23	15	131.87	11	128.36	126.00	4	6,387	0.06%
2019/07/22	4	120.00	27	122.54	129.50	-23	6,256	-0.37%
2019/07/19	18	118.08	22	118.16	118.00	-4	6,133	-0.07%
2019/07/18	6	112.58	5	112.40	112.50	1	6,100	0.02%
2019/07/17	15	115.50	15	116.17	115.00	0	6,113	0.00%
2019/07/16	25	117.92	23	119.67	115.00	2	6,170	0.03%
2019/07/15	1	117.00	1	116.50	117.00	0	6,164	0.00%
2019/07/12	2	114.50	3	115.83	115.00	-1	6,239	-0.02%
2019/07/11	2	115.25	5	115.00	114.00	-3	6,344	-0.05%
2019/07/10	4	113.25	6	112.75	112.00	-2	6,461	-0.03%
2019/07/09	4	117.25	2	117.25	117.50	2	6,531	0.03%
2019/07/08	6	115.75	3	116.00	115.50	3	6,493	0.05%
2019/07/05	4	118.13	2	118.00	116.50	2	6,495	0.03%
2019/07/04	20	118.13	21	118.26	119.00	-1	6,540	-0.02%
2019/07/03	61	118.47	61	120.11	117.50	0	6,525	0.00%
2019/07/02	2	116.75	0	0.00	118.50	2	6,440	0.03%
2019/07/01	24	117.17	27	116.15	118.00	-3	6,417	-0.05%
2019/06/28	9	111.56	6	111.42	109.00	3	6,305	0.05%
2019/06/27	32	111.31	41	108.76	112.00	-9	6,171	-0.15%
2019/06/26	3	103.00	3	103.50	102.00	0	6,110	0.00%
2019/06/25	1	100.50	0	0.00	104.00	1	6,050	0.02%
2019/06/21	0	0.00	1	104.50	102.00	-1	6,081	-0.02%
2019/06/20	34	104.15	38	105.25	104.50	-4	6,077	-0.07%
2019/06/19	25	101.80	18	102.86	103.00	7	6,048	0.12%
2019/06/18	2	100.50	3	100.67	98.70	-1	6,026	-0.02%
2019/06/17	2	100.75	2	99.55	98.90	0	6,073	0.00%
2019/06/14	8	99.34	7	98.96	99.80	1	6,054	0.02%
2019/06/13	5	101.22	8	101.41	99.40	-3	6,074	-0.05%
2019/06/12	27	101.44	27	101.89	99.90	0	6,206	0.00%
2019/06/11	91	99.42	101	98.42	100.00	-10	6,389	-0.16%	大賣/
2019/06/10	18	90.08	28	89.70	94.60	-10	6,229	-0.16%
2019/06/06	16	87.08	17	87.61	86.00	-1	6,184	-0.02%
2019/06/05	36	90.29	32	91.02	88.30	4	6,198	0.06%
2019/06/04	18	90.60	16	90.76	91.60	2	6,100	0.03%
2019/06/03	11	87.77	13	88.05	88.30	-2	6,072	-0.03%
2019/05/31	4	89.10	1.2	89.07	86.90	2.8	6,045	0.05%
2019/05/30	0	0.00	5	86.50	87.00	-5	5,989	-0.08%
2019/05/29	2	82.95	1	83.00	84.00	1	5,936	0.02%
2019/05/28	4	85.30	3	84.90	84.60	1	5,951	0.02%
2019/05/27	39	84.95	41	85.25	82.80	-2	5,916	-0.03%
2019/05/24	11	88.42	11	88.55	88.10	0	5,781	0.00%
2019/05/23	7	88.80	5	88.90	90.50	2	5,741	0.03%
2019/05/22	13	94.85	12	95.08	93.00	1	5,668	0.02%
2019/05/21	13.2	88.77	17	89.25	90.50	-3.8	5,621	-0.07%
2019/05/20	52	87.87	49	89.23	89.60	3	5,628	0.05%
2019/05/17	45	95.00	37	96.09	91.80	8	5,596	0.14%
2019/05/16	17	102.88	4	102.38	102.00	13	5,524	0.24%
2019/05/15	25	109.04	26	109.04	108.50	-1	5,498	-0.02%
2019/05/14	6	100.75	12	101.42	104.50	-6	5,448	-0.11%
2019/05/13	9	102.61	6	102.25	100.50	3	5,444	0.06%
2019/05/10	17	105.03	59	105.83	106.50	-42	5,499	-0.76%
2019/05/09	55	107.70	13	104.69	104.00	42	5,628	0.75%
2019/05/08	5	107.70	3	107.83	109.00	2	5,619	0.04%
2019/05/07	11	108.55	9	109.28	107.50	2	5,629	0.04%
2019/05/06	7	107.86	17	107.74	105.50	-10	5,579	-0.18%
2019/05/03	9	107.11	22	107.52	112.00	-13	5,487	-0.24%
2019/05/02	2	102.75	1	102.50	103.00	1	5,371	0.02%
2019/04/30	3	100.83	20	100.03	101.50	-17	5,429	-0.31%
2019/04/29	6	97.17	1	98.90	98.70	5	5,496	0.09%
2019/04/26	4	99.95	1	100.00	99.50	3	5,470	0.05%
2019/04/25	0	0.00	4	103.25	103.00	-4	5,552	-0.07%
2019/04/24	9	101.67	1	102.50	102.00	8	5,741	0.14%
2019/04/23	3	103.33	2	105.50	104.50	1	5,721	0.02%
2019/04/22	11	100.86	4	102.50	104.00	7	5,674	0.12%
2019/04/19	15	102.50	13.3	101.99	102.00	1.7	5,605	0.03%
2019/04/18	2	100.50	8	100.94	100.00	-6	5,493	-0.11%
2019/04/17	12	99.18	10	98.55	98.10	2	5,448	0.04%
2019/04/16	21	96.43	28	95.54	98.10	-7	5,368	-0.13%
2019/04/15	16	91.11	9	91.91	92.00	7	5,296	0.13%
2019/04/12	0	0.00	13	86.48	87.30	-13	5,209	-0.25%
2019/04/11	7	87.43	3	88.23	86.50	4	5,225	0.08%
2019/04/10	5	86.38	2	86.60	87.90	3	5,296	0.06%
2019/04/09	4	88.40	2	89.50	87.70	2	5,283	0.04%
2019/04/08	3	88.83	3	88.33	88.20	0	5,288	0.00%
2019/04/03	5	89.96	5	90.08	90.80	0	5,248	0.00%
2019/04/02	8	89.18	15	89.51	88.20	-7	5,217	-0.13%
2019/04/01	8	88.74	3	87.40	87.40	5	5,177	0.10%
2019/03/29	44	89.08	40	89.26	88.80	4	5,144	0.08%
2019/03/28	0	0.00	1	84.50	84.90	-1	5,029	-0.02%
2019/03/27	13	84.98	13	85.31	85.10	0	5,061	0.00%
2019/03/26	2	84.60	2	84.00	83.50	0	5,049	0.00%
2019/03/25	1	84.60	6	82.77	85.00	-5	5,080	-0.10%
2019/03/22	10	86.28	7	85.44	84.60	3	5,091	0.06%
2019/03/21	12	83.94	15	84.73	85.50	-3	5,059	-0.06%
2019/03/20	14	82.20	14	82.64	82.40	0	5,035	0.00%
2019/03/19	7	80.53	7	80.49	80.90	0	5,063	0.00%
2019/03/18	7	80.86	15	80.55	81.30	-8	5,161	-0.15%
2019/03/15	128	80.32	115	79.67	80.50	13	5,150	0.25%	大買/大賣/
2019/03/14	60	77.15	76	77.22	77.80	-16	4,998	-0.32%
2019/03/13	30	72.68	27	72.59	72.70	3	4,833	0.06%
2019/03/12	7	69.90	8	70.14	70.80	-1	4,830	-0.02%
2019/03/11	4	68.78	8	68.74	69.20	-4	5,033	-0.08%
2019/03/08	13	66.99	8	66.43	67.00	5	4,985	0.10%
2019/03/07	2	66.65	6	66.98	66.50	-4	4,989	-0.08%
2019/03/06	5	66.88	6	66.95	67.20	-1	5,068	-0.02%
2019/03/05	1	67.70	0	0.00	67.50	1	5,124	0.02%
2019/03/04	6	68.63	3	68.77	68.60	3	5,252	0.06%
2019/02/27	2	67.90	13	67.81	68.30	-11	5,301	-0.21%
2019/02/26	4	69.85	2	69.50	69.10	2	5,292	0.04%
2019/02/25	7	69.94	5	70.06	70.10	2	5,336	0.04%
2019/02/22	1	69.50	1	69.10	68.80	0	5,313	0.00%
2019/02/21	7	70.39	8	70.58	69.90	-1	5,302	-0.02%
2019/02/20	10	70.03	10	69.91	69.40	0	5,246	0.00%
2019/02/19	6	70.62	12	70.88	70.60	-6	5,206	-0.12%
2019/02/18	9	69.78	14	69.43	69.60	-5	5,144	-0.10%
2019/02/15	4	66.75	10	67.33	66.80	-6	5,016	-0.12%
2019/02/14	1	64.50	2	65.70	65.20	-1	4,913	-0.02%
2019/02/13	4	64.73	5	65.08	64.20	-1	4,874	-0.02%
2019/02/12	13	65.06	3	64.93	65.00	10	4,821	0.21%
2019/02/11	24	64.06	23	64.78	65.50	1	4,776	0.02%
2019/01/30	21	60.64	29	60.80	61.00	-8	4,652	-0.17%
2019/01/29	7	58.30	3	58.27	58.20	4	4,489	0.09%
2019/01/28	5	58.38	5	58.06	58.10	0	4,577	0.00%
2019/01/24	3	57.03	0	0.00	57.10	3	4,746	0.06%
2019/01/23	1	57.90	4	57.43	57.70	-3	4,748	-0.06%
2019/01/22	7	58.89	14	58.22	57.60	-7	4,736	-0.15%
2019/01/21	23	58.27	25	58.38	58.90	-2	4,698	-0.04%
2019/01/18	9	57.76	14	57.90	57.30	-5	4,629	-0.11%
2019/01/17	20	57.49	31	57.70	56.80	-11	4,596	-0.24%
2019/01/16	60	58.28	45	58.29	59.20	15	4,485	0.33%
2019/01/15	9	54.52	9	54.28	54.30	0	4,288	0.00%
2019/01/14	3	52.47	0	0.00	52.40	3	4,244	0.07%
2019/01/11	1	54.00	1	53.50	53.60	0	4,275	0.00%
2019/01/10	2	54.00	0	0.00	53.60	2	4,281	0.05%
2019/01/09	0	0.00	2	53.60	53.30	-2	4,311	-0.05%
2019/01/07	2	52.55	1	52.00	52.50	1	4,339	0.02%
2019/01/04	4	50.80	3	49.07	50.90	1	4,312	0.02%
2019/01/03	2	50.30	2	51.15	50.30	0	4,344	0.00%
2019/01/02	2	52.40	2	51.70	51.70	0	4,356	0.00%
2018/12/28	2	50.55	5	50.04	50.00	-3	4,303	-0.07%
2018/12/27	2	49.10	2	49.55	49.25	0	4,318	0.00%
2018/12/26	2	48.50	1	48.65	48.05	1	4,353	0.02%
2018/12/25	2	48.55	0	0.00	48.60	2	4,357	0.05%
2018/12/24	1	49.65	4	49.60	49.70	-3	4,344	-0.07%
2018/12/22	3	48.30	3	49.08	48.95	0	4,337	0.00%
2018/12/21	14	48.85	9	48.77	48.95	5	4,360	0.11%
2018/12/20	6	49.90	11	49.81	49.20	-5	4,354	-0.11%
2018/12/19	9	50.33	8	49.77	49.80	1	4,322	0.02%
2018/12/18	2	50.65	4	50.55	50.40	-2	4,274	-0.05%
2018/12/17	1	52.40	3	53.03	52.30	-2	4,222	-0.05%
2018/12/14	2	53.30	8	52.81	53.30	-6	4,258	-0.14%
2018/12/13	11	52.86	2	52.80	52.50	9	4,236	0.21%
2018/12/12	4	54.13	6	53.90	53.80	-2	4,180	-0.05%
2018/12/11	26	53.37	26	53.32	53.20	0	4,060	0.00%
2018/12/10	0	0.00	1	49.70	50.00	-1	3,929	-0.03%
2018/12/07	2	49.93	2	49.80	49.40	0	3,888	0.00%
2018/12/06	8	49.98	4	50.06	48.35	4	3,858	0.10%
2018/12/05	10	53.98	7	53.84	53.50	3	3,781	0.08%
2018/12/04	53	55.08	76	55.19	55.00	-23	3,744	-0.61%
2018/11/29	9	48.67	15	48.85	48.00	-6	3,443	-0.17%
2018/11/28	7	46.94	4	47.35	47.25	3	3,347	0.09%
2018/11/27	66	46.75	63	46.97	47.15	3	3,276	0.09%
2018/11/26	3	43.32	4	44.25	45.00	-1	3,144	-0.03%
2018/11/23	2	42.10	0	0.00	42.25	2	3,107	0.06%
2018/11/22	5	44.53	1	43.15	43.15	4	3,086	0.13%
2018/11/21	1	42.00	0	0.00	42.65	1	3,030	0.03%
2018/11/16	7	43.68	3	43.98	43.50	4	3,064	0.13%
2018/11/12	3	45.75	3	44.95	44.95	0	3,031	0.00%
2018/11/08	20	46.39	21	46.75	46.55	-1	3,029	-0.03%
2018/11/07	1	46.90	0	0.00	47.10	1	2,998	0.03%
2018/11/06	1	46.80	2	45.98	45.55	-1	3,001	-0.03%
2018/11/05	60	47.26	61	47.98	47.30	-1	2,955	-0.03%
2018/11/02	6	45.18	2	46.28	46.00	4	2,851	0.14%
2018/11/01	2	42.75	0	0.00	43.20	2	2,695	0.07%
2018/10/31	1	38.65	2	38.83	39.60	-1	2,648	-0.04%
2018/10/30	2	36.93	1	37.10	37.30	1	2,699	0.04%
2018/10/29	3	36.38	23	36.43	36.75	-20	2,715	-0.74%
2018/10/26	1	38.80	7	38.32	37.90	-6	2,722	-0.22%
2018/10/25	5	38.24	0	0.00	38.20	5	2,738	0.18%
2018/10/24	3	41.65	0	0.00	41.25	3	2,695	0.11%
2018/10/23	2	41.30	2	40.80	40.80	0	2,682	0.00%
2018/10/22	10	40.40	0	0.00	40.90	10	2,677	0.37%
2018/10/19	13	39.56	3	39.90	40.40	10	2,662	0.38%
2018/10/18	10	43.19	1	42.80	41.85	9	2,626	0.34%
2018/10/17	20	41.23	10	41.65	41.80	10	2,590	0.39%
2018/10/15	2	41.88	1	42.40	41.50	1	2,481	0.04%
2018/10/12	5	42.12	1	41.80	41.80	4	2,424	0.17%
2018/10/11	20	42.85	3	43.00	42.75	17	2,388	0.71%
2018/10/09	20	48.90	20	47.15	47.50	0	2,318	0.00%
2018/10/08	2	49.90	1	50.10	48.90	1	2,290	0.04%
2018/10/05	16	52.93	18	53.24	51.10	-2	2,254	-0.09%
2018/10/04	9	55.28	4	55.73	54.60	5	2,222	0.22%
2018/10/02	1	59.50	0	0.00	59.30	1	2,224	0.04%
2018/09/27	2	59.20	2	59.65	58.90	0	2,493	0.00%
2018/09/26	1	60.80	0	0.00	59.80	1	2,505	0.04%
2018/09/25	4	62.10	4	62.10	61.70	0	2,507	0.00%
2018/09/21	4	61.50	4	61.00	62.00	0	2,514	0.00%
2018/09/20	14	61.59	14	59.27	60.70	0	2,522	0.00%
2018/09/10	2	62.25	1	64.40	61.00	1	2,632	0.04%
2018/09/07	3	66.90	0	0.00	65.50	3	2,636	0.11%
2018/09/05	2	67.40	0	0.00	68.00	2	2,653	0.08%
2018/09/04	2	68.60	2	68.60	68.80	0	2,645	0.00%
2018/09/03	0	0.00	2	67.30	67.20	-2	2,687	-0.07%
2018/08/30	1	65.30	2	65.80	67.20	-1	2,813	-0.04%
2018/08/29	0	0.00	1	66.70	66.50	-1	2,930	-0.03%
2018/08/28	1	67.50	0	0.00	67.40	1	3,205	0.03%
2018/08/27	1	66.70	1	67.30	67.00	0	3,366	0.00%
2018/08/24	7	65.47	8	65.89	65.80	-1	3,402	-0.03%
2018/08/23	3	67.53	2	67.35	67.30	1	3,392	0.03%
2018/08/22	5	67.32	6	68.15	67.90	-1	3,434	-0.03%
2018/08/21	1	66.50	1	67.30	66.90	0	3,500	0.00%
2018/08/20	2	66.60	2	67.00	67.00	0	3,542	0.00%
2018/08/17	1	69.90	1	69.10	69.00	0	3,516	0.00%
2018/08/15	0	0.00	1	68.30	68.20	-1	3,538	-0.03%
2018/08/13	4	68.75	4	68.43	69.50	0	3,550	0.00%
2018/08/10	4	71.78	6	71.73	71.50	-2	3,523	-0.06%
2018/08/09	1	70.20	29	71.88	72.00	-28	3,527	-0.79%
2018/08/08	13	71.24	10	70.56	70.70	3	3,507	0.09%
2018/08/07	20	71.28	16	70.93	71.00	4	3,490	0.11%
2018/08/06	39	74.29	16	72.43	72.20	23	3,469	0.66%
2018/08/03	5	75.00	3	74.97	76.00	2	3,393	0.06%
2018/08/02	6	74.25	9	74.29	73.30	-3	3,375	-0.09%
2018/08/01	2	72.75	1	73.40	74.20	1	3,346	0.03%
2018/07/31	1	71.70	1	72.00	72.00	0	3,331	0.00%
2018/07/27	1	70.60	0	0.00	70.70	1	3,323	0.03%
2018/07/26	1	70.40	0	0.00	71.50	1	3,315	0.03%
2018/07/23	1	70.80	0	0.00	70.50	1	3,403	0.03%
2018/07/20	3	71.40	0	0.00	71.40	3	3,427	0.09%
2018/07/19	0	0.00	1	71.50	71.30	-1	3,465	-0.03%
2018/07/18	1	72.20	0	0.00	72.20	1	3,649	0.03%
2018/07/12	1	71.80	1	72.20	72.60	0	3,690	0.00%
2018/07/11	5	75.00	4	74.15	73.90	1	3,701	0.03%
2018/07/10	6	74.78	6	75.20	75.90	0	3,673	0.00%
2018/07/09	1	74.80	1	74.60	74.40	0	3,627	0.00%
2018/07/06	4	70.85	26	72.20	71.50	-22	3,574	-0.62%
2018/07/05	30	74.16	28	74.38	73.80	2	3,524	0.06%
2018/07/04	0	0.00	2.5	71.70	72.70	-2.5	3,340	-0.08%
2018/07/03	18	71.12	32	72.18	70.50	-14	3,322	-0.42%
2018/07/02	0	0.00	3	71.30	71.60	-3	3,317	-0.09%
2018/06/29	27	71.25	1	72.00	71.10	26	3,321	0.78%
2018/06/28	5	70.60	5	70.24	69.90	0	3,303	0.00%
2018/06/27	0	0.00	1	68.50	68.90	-1	3,330	-0.03%
2018/06/26	3	68.07	3	68.67	68.60	0	3,320	0.00%
2018/06/22	7	67.33	7	67.64	66.90	0	3,334	0.00%
2018/06/21	3	69.33	0	0.00	68.50	3	3,314	0.09%
2018/06/20	5	68.88	18	69.04	69.00	-13	3,296	-0.39%
2018/06/19	4	69.45	2	68.80	68.80	2	3,317	0.06%
2018/06/15	16	71.81	12	71.43	70.80	4	3,321	0.12%
2018/06/14	3	72.33	12	72.38	71.80	-9	3,295	-0.27%
2018/06/13	7	73.39	7	73.17	72.40	0	3,364	0.00%
2018/06/12	6	72.12	4	72.35	72.00	2	3,403	0.06%
2018/06/11	5	72.36	7	73.20	72.40	-2	3,464	-0.06%
2018/06/08	3	70.47	8	71.00	71.00	-5	3,418	-0.15%
2018/06/07	11	72.55	11	72.07	71.70	0	3,482	0.00%
2018/06/06	16	73.34	13.2	74.66	73.80	2.8	3,442	0.08%
2018/06/05	37	73.50	24	74.45	71.20	13	3,301	0.39%
2018/06/04	7	70.43	8	69.25	70.80	-1	3,032	-0.03%
2018/06/01	2	64.35	2	64.40	64.40	0	2,888	0.00%
2018/05/31	1	65.10	1	64.60	64.20	0	2,881	0.00%
2018/05/30	3	65.13	1	66.50	64.50	2	2,843	0.07%
2018/05/29	1	68.20	19	67.63	67.10	-18	2,817	-0.64%
2018/05/28	1	66.20	6	66.65	66.00	-5	2,936	-0.17%
2018/05/25	1	63.20	9	63.00	63.30	-8	3,014	-0.27%
2018/05/24	11	62.17	2	62.65	62.50	9	3,333	0.27%
2018/05/23	0	0.00	7	63.13	62.80	-7	3,364	-0.21%
2018/05/22	6	62.52	0	0.00	62.40	6	3,396	0.18%
2018/05/21	0	0.00	4	63.10	63.60	-4	3,516	-0.11%
2018/05/18	0	0.00	1	63.00	63.40	-1	3,607	-0.03%
2018/05/17	3	64.37	1	64.40	63.80	2	3,679	0.05%
2018/05/16	2	65.10	0	0.00	64.50	2	3,738	0.05%
2018/05/14	14	66.74	4	67.38	66.70	10	3,808	0.26%
2018/05/11	5	66.68	1	67.40	66.20	4	3,792	0.11%
2018/05/10	4	66.85	17	67.59	66.80	-13	3,786	-0.34%
2018/05/09	25	66.58	1	66.10	66.60	24	3,788	0.63%
2018/05/08	16	65.48	16	66.37	67.30	0	3,811	0.00%
2018/05/07	1	65.00	1	65.20	65.00	0	3,801	0.00%
2018/05/04	2	66.10	0	0.00	65.90	2	3,792	0.05%
2018/05/03	0	0.00	1	66.60	66.10	-1	3,786	-0.03%
2018/04/30	0	0.00	5	65.94	66.50	-5	3,715	-0.13%
2018/04/27	0	0.00	6	65.53	63.80	-6	3,688	-0.16%
2018/04/26	12	63.83	12	65.03	63.00	0	3,669	0.00%
2018/04/25	5	64.10	1	63.90	65.00	4	3,659	0.11%
2018/04/24	19	58.45	12	60.81	62.90	7	3,639	0.19%
2018/04/23	4	64.75	0.1	63.20	62.00	3.9	3,467	0.11%
2018/04/19	5	68.30	2	68.00	68.00	3	3,398	0.09%
2018/04/18	2	67.70	4	68.83	69.20	-2	3,461	-0.06%
2018/04/17	5	68.24	3	68.93	68.00	2	3,436	0.06%
2018/04/16	3	72.70	1	72.00	72.40	2	3,400	0.06%
2018/04/13	2	72.80	2	72.50	72.80	0	3,402	0.00%
2018/04/12	3	72.13	7	72.11	72.50	-4	3,403	-0.12%
2018/04/11	5	71.30	0	0.00	71.20	5	3,392	0.15%
2018/04/10	0	0.00	1.4	70.57	70.50	-1.4	3,430	-0.04%
2018/04/09	2	71.60	4	71.58	69.50	-2	3,476	-0.06%
2018/04/03	0.4	71.00	1	71.00	71.40	-0.6	3,462	-0.02%
2018/04/02	0	0.00	3	70.20	70.00	-3	3,484	-0.09%
2018/03/31	1	71.60	0	0.00	71.90	1	3,472	0.03%
2018/03/30	13	71.68	29	71.58	71.50	-16	3,470	-0.46%
2018/03/29	6	68.75	0	0.00	68.60	6	3,408	0.18%
2018/03/28	10	68.55	3	68.03	67.40	7	3,386	0.21%
2018/03/27	6	70.62	2	70.20	70.20	4	3,352	0.12%
2018/03/26	4	70.50	1	70.70	70.70	3	3,344	0.09%
2018/03/23	4	69.73	1.2	71.75	70.20	2.8	3,332	0.08%
2018/03/22	12	72.98	7	72.86	71.90	5	3,307	0.15%
2018/03/21	2	75.15	3	74.47	76.00	-1	3,250	-0.03%
2018/03/20	5.2	73.19	2	73.00	73.00	3.2	3,194	0.10%
2018/03/19	4	72.93	11	73.07	74.50	-7	3,142	-0.22%
2018/03/16	3	70.90	5	72.18	70.50	-2	3,065	-0.07%
2018/03/15	12	69.54	2	70.30	70.70	10	3,000	0.33%
2018/03/14	4	72.40	0	0.00	71.50	4	2,949	0.14%
2018/03/13	1	72.80	6	73.65	72.40	-5	2,925	-0.17%
2018/03/12	12	72.78	7	71.83	71.70	5	2,784	0.18%
2018/03/09	1	71.50	0	0.00	71.50	1	2,745	0.04%
2018/03/08	1	71.80	5	72.12	71.20	-4	2,753	-0.15%
2018/03/07	4	73.93	4	72.68	72.00	0	2,744	0.00%
2018/03/06	11	72.43	11	73.16	74.00	0	2,742	0.00%
2018/03/02	0	0.00	5	74.76	74.40	-5	2,746	-0.18%
2018/03/01	24	76.88	29	76.80	74.80	-5	2,766	-0.18%
2018/02/27	17	76.89	11	77.67	76.50	6	2,592	0.23%
2018/02/26	5	74.78	10	75.14	77.80	-5	2,536	-0.20%
2018/02/23	6	71.75	2	71.90	70.80	4	2,217	0.18%
2018/02/22	5	71.20	3	71.43	71.50	2	2,170	0.09%
2018/02/21	9	73.07	10	72.88	72.10	-1	2,135	-0.05%
2018/02/12	12	69.67	9	69.92	69.70	3	2,006	0.15%
2018/02/09	10	66.91	7	66.09	67.40	3	1,910	0.16%
2018/02/08	8	67.50	11	67.39	67.50	-3	1,830	-0.16%
2018/02/07	1	64.70	4	66.38	64.50	-3	1,774	-0.17%
2018/02/06	1	60.80	2	63.20	63.10	-1	1,717	-0.06%
2018/02/02	0	0.00	2	63.70	63.20	-2	1,719	-0.12%
2018/01/31	3	60.63	1	61.30	62.20	2	1,734	0.12%
2018/01/30	1	62.40	0	0.00	62.90	1	1,687	0.06%
2018/01/25	0	63.70	0	0.00	64.00	0	1,738	0.00%
2018/01/24	3	63.20	14	63.61	63.20	-11	1,764	-0.62%
2018/01/23	2	64.50	0	0.00	64.30	2	1,759	0.11%
2018/01/19	3	64.77	1	64.60	64.10	2	1,829	0.11%
2018/01/18	1	65.20	7	65.41	66.00	-6	1,834	-0.33%
2018/01/17	6	66.50	2	66.85	66.80	4	1,856	0.22%
2018/01/16	0	0.00	1	68.40	68.40	-1	1,850	-0.05%
2018/01/15	1	69.20	0	0.00	67.10	1	1,883	0.05%
2018/01/12	19	69.41	11.2	68.55	67.60	7.8	1,879	0.41%
2018/01/10	2	64.20	2	65.80	64.20	0	1,851	0.00%
2018/01/08	2	68.10	7	67.97	67.80	-5	2,002	-0.25%
2018/01/05	0	0.00	1	67.30	67.60	-1	2,009	-0.05%
2018/01/04	7	68.29	10	68.14	68.50	-3	2,043	-0.15%
2018/01/03	7	67.37	1	67.70	66.50	6	2,122	0.28%
2018/01/02	1	65.60	2	65.15	65.80	-1	2,198	-0.05%