新唐 (4919)-富邦-新竹券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
94.5
漲跌
▼1.5
漲幅
-1.56%
成交量
1,975張
產業
上市半導體類股
1442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

新唐 (4919)籌碼相關－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/12/11	9	95.27	8	94.88	94.50	1	8,764	0.01%
2024/12/10	7.1	95.51	7	96.06	96.00	0.1	8,747	0.00%
2024/12/09	11.1	98.05	9	96.69	95.90	2.1	8,726	0.02%
2024/12/06	22.3	103.18	11	102.06	99.00	11.3	8,640	0.13%
2024/12/05	6.1	100.28	38.1	101.90	104.00	-32	8,253	-0.39%
2024/12/04	1.2	94.29	7.1	93.53	94.60	-5.9	7,995	-0.07%
2024/12/03	3.1	91.85	6	92.03	92.70	-2.9	7,993	-0.04%
2024/12/02	12	90.53	12	90.80	90.30	0	8,015	0.00%
2024/11/29	3	89.93	1	89.90	90.80	2	8,021	0.02%
2024/11/28	1	89.81	1.1	89.42	89.40	-0.1	8,029	0.00%
2024/11/27	7.1	90.39	0.5	91.30	90.00	6.6	8,019	0.08%
2024/11/26	1	93.40	0	0.00	93.00	1	7,989	0.01%
2024/11/25	4.5	94.67	1	95.20	93.40	3.5	7,990	0.04%
2024/11/22	4.2	95.39	3	93.90	93.90	1.2	7,978	0.02%
2024/11/21	7	95.81	15.1	95.69	94.80	-8.1	7,947	-0.10%
2024/11/20	5	94.24	7	92.51	92.90	-2	7,843	-0.03%
2024/11/19	8	93.14	6	93.90	93.70	2	7,810	0.03%
2024/11/18	10	95.97	10.4	94.20	93.60	-0.4	7,793	-0.01%
2024/11/15	11.1	96.78	31	96.51	96.60	-19.9	7,724	-0.26%
2024/11/14	12.7	98.70	34.1	98.24	98.50	-21.4	7,639	-0.28%
2024/11/13	41	94.56	20.2	94.43	95.90	20.9	7,230	0.29%
2024/11/12	10	88.79	5.1	88.16	88.00	4.9	7,094	0.07%
2024/11/11	7	92.03	3.4	91.97	91.60	3.6	7,048	0.05%
2024/11/08	11.9	93.74	4	93.70	93.40	7.9	7,016	0.11%
2024/11/07	6	92.53	5	92.38	92.10	1	6,940	0.01%
2024/11/06	31.1	92.51	10	91.83	92.10	21.1	6,923	0.30%
2024/11/05	20.1	96.70	30	95.96	96.10	-9.9	6,732	-0.15%
2024/11/04	14.2	97.04	4.2	97.16	94.80	9.9	6,631	0.15%
2024/11/01	9	100.80	32	101.79	102.50	-23	6,380	-0.36%
2024/10/30	53.9	105.90	39.1	103.65	101.00	14.8	6,159	0.24%
2024/10/29	21.1	99.83	42.4	100.81	103.00	-21.3	5,205	-0.41%
2024/10/28	41	96.02	31	96.12	94.00	10	4,467	0.22%
2024/10/25	85.8	95.58	56	95.76	97.70	29.8	4,153	0.72%
2024/10/24	7	92.60	30.9	93.22	94.10	-23.9	3,252	-0.73%
2024/10/23	1.1	85.22	3	85.63	85.60	-1.9	3,002	-0.06%
2024/10/22	3	85.33	2	85.50	85.70	1	3,008	0.03%
2024/10/21	1	85.50	3	85.17	85.20	-2	3,049	-0.07%
2024/10/18	4	84.23	0	0.00	83.20	4	3,093	0.13%
2024/10/17	0	0.00	5	86.46	85.60	-5	3,106	-0.16%
2024/10/16	8.1	84.17	1	83.80	83.80	7.1	3,096	0.23%
2024/10/15	18	86.45	6.2	85.40	84.60	11.9	3,082	0.38%
2024/10/14	1.4	84.76	11	84.57	85.80	-9.6	3,019	-0.32%
2024/10/11	3.1	81.31	15	81.35	82.00	-12	2,994	-0.40%
2024/10/09	2	81.75	0	0.00	81.50	2	2,992	0.07%
2024/10/08	1.1	82.76	0	0.00	83.40	1.1	2,985	0.04%
2024/10/07	0	84.00	1	83.80	84.00	-1	3,022	-0.03%
2024/10/04	9	84.09	0	0.00	83.00	9	3,089	0.29%
2024/10/01	2.5	85.19	0	0.00	85.20	2.5	3,163	0.08%
2024/09/30	31.2	88.05	24	87.70	85.70	7.2	3,197	0.23%
2024/09/27	16.1	86.45	22	86.41	87.60	-5.9	3,175	-0.18%
2024/09/26	12	83.02	6	83.75	82.20	6	3,212	0.19%
2024/09/25	4	81.95	6	81.95	82.00	-2	3,261	-0.06%
2024/09/24	9	79.47	2	79.30	79.60	7	3,372	0.21%
2024/09/23	2	81.05	0	0.00	80.80	2	3,359	0.06%
2024/09/20	1	80.70	6	81.78	81.80	-5	3,383	-0.15%
2024/09/19	0	0.00	0.4	80.30	80.30	-0.4	3,435	-0.01%
2024/09/18	6	80.04	2	79.00	78.90	4	3,546	0.11%
2024/09/16	0	0.00	1	81.10	81.10	-1	3,633	-0.03%
2024/09/13	0	0.00	2.2	80.12	80.80	-2.2	3,651	-0.06%
2024/09/12	0	0.00	1	80.00	80.00	-1	3,666	-0.03%
2024/09/11	4.1	78.21	0	0.00	78.50	4.1	3,685	0.11%
2024/09/10	4.3	79.26	5	78.64	78.40	-0.7	3,726	-0.02%
2024/09/09	4	78.98	18	79.26	80.90	-14	3,714	-0.38%
2024/09/06	2	81.20	5	80.76	82.10	-3	3,700	-0.08%
2024/09/05	0	0.00	1	81.60	81.10	-1	3,712	-0.03%
2024/09/04	9.3	81.95	4	81.93	81.80	5.3	3,721	0.14%
2024/09/03	16	86.74	1	86.90	85.20	15	3,704	0.41%
2024/09/02	0	89.50	1	89.70	89.20	-1	3,676	-0.03%
2024/08/30	1	89.30	1	89.10	89.10	0	3,665	0.00%
2024/08/29	2	87.45	0	0.00	87.80	2	3,656	0.06%
2024/08/28	2	88.40	1	87.50	88.70	1	3,674	0.03%
2024/08/27	2	88.55	0	0.00	88.80	2	3,671	0.06%
2024/08/26	7	89.89	2.1	91.40	89.20	4.9	3,668	0.13%
2024/08/23	7	87.09	1.1	87.89	88.00	5.9	3,683	0.16%
2024/08/22	3	88.34	1	88.00	87.90	2	3,789	0.05%
2024/08/21	2	87.16	0	0.00	87.20	2	3,792	0.05%
2024/08/20	1	87.50	2	87.40	87.70	-1	3,773	-0.03%
2024/08/19	3	87.33	4	87.20	87.60	-1	3,759	-0.03%
2024/08/16	1	86.00	0	0.00	86.00	1	3,751	0.03%
2024/08/15	2.1	85.81	1.1	86.80	85.30	1	3,773	0.03%
2024/08/14	18.2	85.30	5.9	85.30	85.70	12.3	3,772	0.33%
2024/08/13	8.2	83.93	0	0.00	83.20	8.2	3,757	0.22%
2024/08/12	5.4	83.18	6.5	83.85	83.80	-1.1	3,727	-0.03%
2024/08/09	10.1	82.38	5	82.94	81.20	5.1	3,688	0.14%
2024/08/08	9.5	82.17	3	81.97	81.20	6.5	3,602	0.18%
2024/08/07	7.2	85.30	5	85.82	87.00	2.2	3,528	0.06%
2024/08/06	6.4	83.50	39.7	82.46	81.50	-33.4	3,419	-0.98%
2024/08/05	5.1	90.50	1	90.50	90.50	4.1	3,270	0.12%
2024/08/02	16	103.00	2	104.75	100.50	14	3,266	0.43%
2024/08/01	2	108.00	3	107.50	108.00	-1	3,204	-0.03%
2024/07/31	1.1	106.45	4	104.88	105.00	-2.9	3,270	-0.09%
2024/07/30	2	111.50	1	109.50	109.50	1	3,225	0.03%
2024/07/29	0	113.50	0	0.00	113.00	0	3,220	0.00%
2024/07/26	1	115.00	3	115.83	115.50	-2	3,218	-0.06%
2024/07/22	5.1	115.91	52	115.94	115.00	-46.9	3,223	-1.46%
2024/07/19	4	119.50	3	119.50	118.50	1	3,193	0.03%
2024/07/18	8.1	120.51	2	120.50	121.00	6.1	3,175	0.19%
2024/07/17	4	123.75	10	123.55	122.50	-6	3,146	-0.19%
2024/07/16	0	0.00	1	124.00	124.00	-1	3,153	-0.03%
2024/07/15	3	123.17	1	123.00	123.00	2	3,226	0.06%
2024/07/12	0.1	123.50	1	123.50	123.50	-0.9	3,281	-0.03%
2024/07/10	2	124.00	2	124.00	123.50	0	3,320	0.00%
2024/07/09	16	124.16	2	123.75	124.00	14	3,342	0.42%
2024/07/08	7	124.22	5	125.50	124.00	2	3,313	0.06%
2024/07/05	2	128.50	5.3	126.66	128.50	-3.3	3,254	-0.10%
2024/07/04	5.1	125.81	3	125.50	126.00	2.1	3,194	0.07%
2024/07/03	2	126.00	1	127.00	126.50	1	3,131	0.03%
2024/07/02	5	124.70	2	124.50	126.50	3	3,033	0.10%
2024/07/01	12.2	124.18	0	126.50	124.50	12.2	2,893	0.42%
2024/06/28	14.6	128.27	2	127.25	128.00	12.6	2,765	0.46%
2024/06/27	0.2	128.31	7	132.00	132.00	-6.8	2,561	-0.27%
2024/06/26	8	131.75	3	131.00	130.00	5	2,515	0.20%
2024/06/25	10	129.75	23.1	130.98	131.00	-13.1	2,413	-0.54%
2024/06/24	0	0.00	0	128.50	129.00	0	2,300	0.00%
2024/06/21	2	129.25	3	129.17	128.50	-1	2,206	-0.05%
2024/06/20	0	0.00	1	127.00	127.50	-1	2,130	-0.05%
2024/06/19	47.2	126.50	7.6	125.92	125.50	39.6	2,123	1.86%
2024/06/18	0.2	128.00	0	0.00	128.00	0.2	2,129	0.01%
2024/06/17	16	127.16	1	127.00	127.00	15	2,133	0.70%
2024/06/14	3	124.50	0	0.00	124.00	3	2,117	0.14%
2024/06/13	9	124.56	1.1	124.52	124.50	8	2,115	0.38%
2024/06/12	1	125.50	0	0.00	125.00	1	2,110	0.05%
2024/06/11	0	0.00	6	124.00	125.00	-6	2,093	-0.29%
2024/06/07	2	124.00	1	124.00	123.50	1	2,092	0.05%
2024/06/06	2.1	123.50	0	0.00	123.50	2.1	2,091	0.10%
2024/06/05	0	0.00	1.5	125.17	124.50	-1.5	2,100	-0.07%
2024/06/04	1	125.49	0.3	125.50	124.50	0.8	2,142	0.04%
2024/06/03	3	126.33	0.3	126.50	125.50	2.8	2,168	0.13%
2024/05/31	3	129.00	0	0.00	128.00	3	2,163	0.14%
2024/05/30	0	0.00	0.2	129.00	129.00	-0.2	2,163	-0.01%
2024/05/29	10.5	129.63	5.6	129.01	128.50	4.9	2,177	0.23%
2024/05/28	2.1	129.04	72.3	130.78	131.50	-70.3	2,142	-3.28%
2024/05/27	4	123.50	0.2	124.50	123.00	3.8	2,040	0.19%
2024/05/24	4.5	125.50	1	125.50	124.50	3.5	2,047	0.17%
2024/05/23	1	127.00	1	126.50	126.00	0	2,053	0.00%
2024/05/22	6	127.83	0.5	128.21	128.00	5.5	2,071	0.26%
2024/05/21	1.2	127.50	3	126.40	127.00	-1.8	2,064	-0.09%
2024/05/20	0	124.00	1	124.00	124.50	-1	2,037	-0.05%
2024/05/17	0	0.00	5	123.80	123.00	-5	2,036	-0.25%
2024/05/16	2	124.50	2	124.00	124.50	0	2,065	0.00%
2024/05/15	1	124.00	1	124.00	125.00	0	2,074	0.00%
2024/05/14	0.1	123.07	1.2	123.00	123.00	-1.1	2,101	-0.05%
2024/05/13	0	0.00	0	123.00	122.50	0	2,115	0.00%
2024/05/10	2	123.00	1	122.50	123.00	1	2,115	0.05%
2024/05/09	2.5	123.02	1	123.00	122.50	1.5	2,111	0.07%
2024/05/08	1	123.51	1	123.50	124.00	0	2,097	0.00%
2024/05/07	1.3	124.84	1	124.01	126.00	0.3	2,083	0.02%
2024/05/06	7.6	126.09	6.1	124.37	123.50	1.6	2,067	0.08%
2024/05/03	5.3	131.47	2.5	130.70	130.00	2.8	1,987	0.14%
2024/05/02	1.5	130.00	6	130.83	131.50	-4.5	1,970	-0.23%
2024/04/30	1.1	129.09	5	129.50	129.50	-3.9	1,963	-0.20%
2024/04/29	4.2	131.86	6	130.75	130.50	-1.8	1,951	-0.09%
2024/04/26	0	0.00	2	129.50	130.50	-2	1,912	-0.10%
2024/04/25	5	129.20	2	131.00	127.50	3	1,914	0.16%
2024/04/24	3	131.33	6	131.08	131.50	-3	1,911	-0.16%
2024/04/23	3.3	128.61	0	0.00	128.00	3.3	1,909	0.17%
2024/04/22	1.2	128.00	4	128.25	127.50	-2.8	1,914	-0.15%
2024/04/19	14.1	127.01	3.2	129.41	127.00	10.9	1,898	0.58%
2024/04/18	4	132.13	21.3	132.03	132.50	-17.3	1,831	-0.95%
2024/04/17	0	0.00	1.1	128.12	129.00	-1.1	1,775	-0.06%
2024/04/16	3	126.83	5	126.40	127.50	-2	1,755	-0.11%
2024/04/15	5	129.60	3	129.67	129.00	2	1,793	0.11%
2024/04/12	3	128.83	1.2	129.09	129.50	1.8	1,774	0.10%
2024/04/11	1	126.50	13.1	126.09	127.50	-12.1	1,797	-0.67%
2024/04/10	26	129.08	25	128.60	127.50	1	1,826	0.05%
2024/04/09	2.1	126.47	0.1	127.50	127.00	2	1,824	0.11%
2024/04/08	4	126.00	1	126.00	126.00	3	1,836	0.17%
2024/04/03	3.1	126.66	2	126.99	127.00	1	1,836	0.05%
2024/04/02	3	126.33	1	127.00	126.50	2	1,884	0.11%
2024/04/01	0	125.00	0	125.50	124.50	0	1,860	0.00%
2024/03/29	2	124.00	0	0.00	122.50	2	1,858	0.11%
2024/03/28	5	123.50	0	0.00	124.00	5	1,840	0.27%
2024/03/27	1	124.50	1	125.50	123.50	0	1,845	0.00%
2024/03/26	5.2	123.79	0	0.00	122.00	5.2	1,831	0.29%
2024/03/25	2	124.26	1	124.50	123.00	1	1,834	0.06%
2024/03/22	1.4	123.14	1.2	122.68	123.50	0.2	1,847	0.01%
2024/03/21	1	124.00	0	0.00	122.00	1	1,896	0.05%
2024/03/20	1	124.50	0	0.00	123.00	1	1,956	0.05%
2024/03/19	1.1	123.41	1	123.00	121.50	0.1	2,010	0.00%
2024/03/18	2.1	120.75	0	0.00	121.50	2.1	2,013	0.11%
2024/03/15	10.1	121.40	63	120.52	120.00	-53	2,010	-2.63%
2024/03/14	0	0.00	7	122.43	122.50	-7	2,013	-0.35%
2024/03/13	1.2	121.58	1	122.00	122.00	0.2	2,048	0.01%
2024/03/12	7	124.21	1	124.50	124.00	6	2,096	0.29%
2024/03/11	1	126.00	7	125.57	125.00	-6	2,118	-0.28%
2024/03/08	1.1	124.55	6	123.17	122.00	-4.9	2,162	-0.23%
2024/03/07	6.2	125.77	9	125.33	125.50	-2.8	2,176	-0.13%
2024/03/06	3	127.00	7	127.86	127.00	-4	2,210	-0.18%
2024/03/05	3	128.67	6	128.92	128.50	-3	2,317	-0.13%
2024/03/04	4	130.63	4.3	130.14	129.50	-0.3	2,578	-0.01%
2024/03/01	1	129.00	7	129.00	128.50	-6	2,667	-0.22%
2024/02/29	1	128.00	3	129.00	129.00	-2	2,825	-0.07%
2024/02/27	35.2	130.90	0	0.00	128.50	35.2	2,883	1.22%
2024/02/26	2.1	130.47	1	129.50	129.50	1.1	2,944	0.04%
2024/02/23	9	132.06	0.1	132.00	131.00	8.9	3,044	0.29%
2024/02/22	0	0.00	2	131.00	131.00	-2	3,060	-0.07%
2024/02/21	3.1	130.51	5	131.00	131.00	-2	3,088	-0.06%
2024/02/20	6.2	132.24	2	132.25	131.50	4.2	3,139	0.13%
2024/02/19	9.1	132.39	1	133.00	132.50	8.1	3,190	0.25%
2024/02/16	5	128.50	3	128.50	128.50	2	3,428	0.06%
2024/02/15	3.1	126.75	1	128.50	128.50	2.1	3,434	0.06%
2024/02/05	3.1	127.84	0	0.00	127.00	3.1	3,445	0.09%
2024/02/02	2	129.00	0	0.00	129.00	2	3,451	0.06%
2024/02/01	2	129.25	0	0.00	129.00	2	3,452	0.06%
2024/01/31	2	129.00	1	129.00	128.50	1	3,460	0.03%
2024/01/30	2	129.25	1	129.00	129.00	1	3,478	0.03%
2024/01/29	1	130.00	1	130.50	130.50	0	3,503	0.00%
2024/01/26	1	130.00	0	0.00	129.50	1	3,572	0.03%
2024/01/25	1	131.50	1	131.00	131.00	0	3,604	0.00%
2024/01/24	5	131.30	3	131.00	131.00	2	3,620	0.06%
2024/01/23	3.1	133.00	0	0.00	133.00	3.1	3,631	0.08%
2024/01/22	0.3	134.50	16	133.75	133.50	-15.7	3,639	-0.43%
2024/01/19	0	132.50	4.5	132.17	132.50	-4.5	3,646	-0.12%
2024/01/18	2.1	130.62	1	130.00	130.00	1.1	3,651	0.03%
2024/01/17	7.1	131.66	0	0.00	130.00	7.1	3,651	0.19%
2024/01/16	2.2	133.91	1	135.00	135.50	1.2	3,627	0.03%
2024/01/15	0	135.00	0	0.00	135.00	0	3,653	0.00%
2024/01/12	1.1	134.55	18	135.33	134.50	-16.9	3,671	-0.46%
2024/01/11	8	135.75	5	136.00	136.00	3	3,698	0.08%
2024/01/10	2	134.50	4	135.00	134.50	-2	3,780	-0.05%
2024/01/09	10.3	135.52	24.1	134.09	135.00	-13.8	3,800	-0.36%
2024/01/08	2	139.50	1	138.00	138.00	1	3,792	0.03%
2024/01/05	15.1	139.70	7	139.14	139.50	8.1	3,835	0.21%
2024/01/04	1	140.50	18	141.00	141.00	-17	3,817	-0.45%
2024/01/03	3	139.50	12	140.67	142.00	-9	3,801	-0.24%
2024/01/02	3	142.17	7	142.50	141.50	-4	3,795	-0.11%
2023/12/29	1.2	141.75	24	140.48	142.00	-22.8	3,793	-0.60%
2023/12/28	18.1	142.73	6	143.17	142.00	12.1	3,785	0.32%
2023/12/27	4.2	139.52	2	139.50	139.50	2.2	3,725	0.06%
2023/12/26	6	139.33	1	140.00	140.00	5	3,729	0.13%
2023/12/25	1	138.50	2.2	139.91	140.00	-1.2	3,726	-0.03%
2023/12/22	7	139.43	1.4	139.24	139.50	5.7	3,734	0.15%
2023/12/21	3	137.33	1	138.00	137.50	2	3,727	0.05%
2023/12/20	5	138.10	1	139.00	137.50	4	3,735	0.11%
2023/12/19	5	138.50	1	139.50	139.00	4	3,752	0.11%
2023/12/18	13.1	138.50	40.4	138.35	137.50	-27.4	3,749	-0.73%
2023/12/15	22	143.15	117.7	144.71	141.00	-95.7	3,721	-2.57%	大賣/
2023/12/14	35	147.39	14.3	147.41	148.50	20.7	3,738	0.55%
2023/12/13	17	143.38	2	143.25	143.50	15	3,695	0.41%
2023/12/12	3	145.33	8	145.06	145.00	-5	3,705	-0.13%
2023/12/11	5.1	144.50	3.1	145.33	145.50	2	3,757	0.05%
2023/12/08	6	143.33	8	144.69	143.00	-2	3,889	-0.05%
2023/12/07	19.5	142.12	12	142.83	142.00	7.5	3,886	0.19%
2023/12/06	5.5	145.84	1.5	145.50	145.50	4	3,856	0.10%
2023/12/05	21.1	146.17	17.5	146.34	146.00	3.6	3,838	0.09%
2023/12/04	14.4	149.99	7.1	149.44	149.50	7.3	3,806	0.19%
2023/12/01	22.1	149.41	15.4	149.89	149.50	6.7	3,798	0.18%
2023/11/30	42.4	148.68	13.2	150.06	148.50	29.2	3,801	0.77%
2023/11/29	134.2	148.89	41	149.22	149.50	93.1	3,692	2.52%	大買/
2023/11/28	7	142.36	10.6	143.26	144.00	-3.6	3,441	-0.10%
2023/11/27	16.5	143.27	37	143.39	141.50	-20.5	3,349	-0.61%
2023/11/24	7	140.14	2	140.52	139.00	5	3,216	0.15%
2023/11/22	7.2	139.39	13.1	140.80	140.50	-5.9	3,120	-0.19%
2023/11/21	6	137.83	3.1	138.17	138.00	3	3,036	0.10%
2023/11/20	2	138.50	6.1	139.01	138.50	-4.1	3,037	-0.13%
2023/11/17	4.3	138.15	24.4	137.11	138.50	-20.1	3,057	-0.66%
2023/11/16	6	137.75	8.1	137.19	136.50	-2.1	3,041	-0.07%
2023/11/15	1	138.00	45.7	136.51	138.00	-44.7	3,016	-1.48%
2023/11/14	4.1	132.50	12	132.38	133.00	-7.9	2,750	-0.29%
2023/11/13	2.1	131.98	3	132.17	132.50	-0.9	2,771	-0.03%
2023/11/10	3	130.83	2.1	131.00	131.00	0.9	2,750	0.03%
2023/11/09	1	130.00	5	129.50	129.50	-4	2,758	-0.15%
2023/11/08	0.1	130.50	6	130.50	131.00	-5.9	2,786	-0.21%
2023/11/07	4	130.13	5	130.00	130.50	-1	2,781	-0.04%
2023/11/06	3.2	128.63	3.4	128.58	128.50	-0.2	2,818	-0.01%
2023/11/03	13.6	127.62	5	127.40	127.50	8.6	2,829	0.30%
2023/11/02	22.4	130.85	4	130.63	131.00	18.4	2,812	0.65%
2023/11/01	5.1	128.40	2	129.00	128.50	3.1	2,820	0.11%
2023/10/31	1	126.02	2	126.50	127.00	-1	2,866	-0.03%
2023/10/30	1	127.50	0	0.00	128.00	1	2,994	0.03%
2023/10/27	1	127.00	2	126.25	125.50	-1	3,209	-0.03%
2023/10/26	1	127.00	3.1	127.34	127.00	-2.1	3,431	-0.06%
2023/10/25	1.3	130.38	3.1	130.16	129.00	-1.8	3,545	-0.05%
2023/10/24	3	128.33	1	130.00	130.00	2	3,591	0.06%
2023/10/23	5.5	129.86	1	127.50	128.00	4.5	3,647	0.12%
2023/10/20	1	131.00	4	131.88	132.50	-3	3,681	-0.08%
2023/10/19	3.6	131.99	3	131.83	132.50	0.6	3,759	0.02%
2023/10/18	27	133.35	25.3	131.74	130.00	1.7	3,850	0.04%
2023/10/17	4	130.13	4	130.75	130.00	0	3,988	0.00%
2023/10/16	5	131.50	4	130.50	130.50	1	4,164	0.02%
2023/10/13	1	127.00	6.2	130.58	131.00	-5.2	4,309	-0.12%
2023/10/12	5	125.50	4	128.25	128.50	1	4,332	0.02%
2023/10/11	3	127.00	6	126.92	126.00	-3	4,416	-0.07%
2023/10/06	5.1	126.68	4	128.00	128.00	1.1	4,463	0.03%
2023/10/05	2	125.25	1	125.50	126.50	1	4,468	0.02%
2023/10/04	0.2	124.00	0	0.00	125.00	0.2	4,493	0.00%
2023/10/03	2	125.25	2	125.25	125.00	0	4,518	0.00%
2023/10/02	5	126.10	2	125.50	126.00	3	4,591	0.07%
2023/09/28	1	125.50	1	125.00	125.00	0	4,703	0.00%
2023/09/27	5.5	124.00	5	123.80	124.50	0.5	4,946	0.01%
2023/09/26	3	125.34	12	125.46	125.50	-9	5,084	-0.18%
2023/09/25	5	127.50	6	127.83	126.50	-1	5,098	-0.02%
2023/09/22	10	125.90	4	126.25	128.00	6	5,066	0.12%
2023/09/21	5	128.10	1	127.53	127.50	4	5,038	0.08%
2023/09/20	19	130.84	10	130.55	130.50	9	5,033	0.18%
2023/09/19	10.3	134.49	2.1	133.99	132.50	8.3	5,046	0.16%
2023/09/18	5	133.90	10	133.50	134.00	-5	5,004	-0.10%
2023/09/15	2.1	132.51	7.7	132.74	132.50	-5.7	5,003	-0.11%
2023/09/14	6	131.58	22.1	131.98	132.00	-16.1	4,990	-0.32%
2023/09/13	24.3	131.82	24	131.23	130.00	0.3	4,971	0.01%
2023/09/12	5	127.70	8	128.94	128.50	-3	4,885	-0.06%
2023/09/11	8	127.31	8	128.00	126.50	0	4,966	0.00%
2023/09/08	5.7	128.03	2	128.50	127.00	3.7	5,039	0.07%
2023/09/07	3	129.01	3	129.17	127.50	0	5,196	0.00%
2023/09/06	14	128.50	10.2	128.82	129.00	3.8	5,233	0.07%
2023/09/05	24.3	126.35	17.4	127.14	128.50	6.9	5,203	0.13%
2023/09/04	6.1	122.51	1	122.00	123.50	5.1	5,169	0.10%
2023/09/01	6	123.50	5	123.10	123.50	1	5,171	0.02%
2023/08/31	9	123.61	5	123.00	123.50	4	5,189	0.08%
2023/08/30	1	123.00	3	122.50	123.00	-2	5,256	-0.04%
2023/08/29	3	118.01	3	118.00	120.00	0	5,283	0.00%
2023/08/28	0	120.00	0	0.00	120.00	0	5,292	0.00%
2023/08/25	12.1	119.92	2	119.75	120.50	10.1	5,309	0.19%
2023/08/24	2	121.74	9.1	120.84	120.50	-7.1	5,383	-0.13%
2023/08/23	11.1	118.32	5	120.00	121.50	6.1	5,455	0.11%
2023/08/22	13.3	120.62	12	120.46	120.00	1.3	5,447	0.02%
2023/08/21	15	122.00	2	123.00	121.50	13	5,471	0.24%
2023/08/18	9	125.22	6.1	125.26	125.00	3	5,494	0.05%
2023/08/17	3.5	125.80	6.4	125.40	127.00	-2.9	5,511	-0.05%
2023/08/16	12.1	123.22	2	125.50	125.50	10.1	5,510	0.18%
2023/08/15	3.3	125.54	2.1	125.31	125.00	1.2	5,599	0.02%
2023/08/14	8.2	121.06	2	124.73	125.50	6.1	5,696	0.11%
2023/08/11	8.1	124.14	0	0.00	124.00	8.1	5,709	0.14%
2023/08/10	39.1	124.51	7	124.21	124.50	32.1	5,803	0.55%
2023/08/09	12	127.67	2.5	127.70	127.50	9.5	5,797	0.16%
2023/08/08	8	129.69	6	129.50	130.00	2	5,864	0.03%
2023/08/07	8.3	126.95	7.2	127.19	129.00	1.1	5,915	0.02%
2023/08/04	17.1	125.36	2	126.00	126.50	15.1	5,943	0.25%
2023/08/02	31.6	128.75	14	128.25	126.50	17.6	6,058	0.29%
2023/08/01	51.5	138.73	50.5	136.47	133.00	1	6,000	0.02%
2023/07/31	21.6	138.20	48.7	139.04	140.00	-27.1	5,836	-0.46%
2023/07/28	12.3	141.55	42.2	141.71	142.00	-29.9	5,698	-0.52%
2023/07/27	6.3	139.06	25	139.06	139.50	-18.7	5,616	-0.33%
2023/07/26	18	137.36	7	138.21	136.50	11	5,628	0.20%
2023/07/25	4	139.75	12.1	141.09	139.00	-8.1	5,618	-0.14%
2023/07/24	8.3	140.14	22.1	140.14	140.00	-13.8	5,584	-0.25%
2023/07/21	9.2	139.51	26.3	138.86	140.00	-17.1	5,630	-0.30%
2023/07/20	83.3	144.55	26.2	143.78	142.00	57.1	5,673	1.01%
2023/07/19	26	142.54	19	143.05	141.50	7	5,475	0.13%
2023/07/18	24.3	139.86	43	139.72	141.00	-18.7	5,344	-0.35%
2023/07/17	7.2	137.49	13.2	137.43	138.00	-6	5,173	-0.12%
2023/07/14	15.5	136.95	27.1	137.07	137.00	-11.6	5,169	-0.22%
2023/07/13	4	132.50	13	133.77	133.00	-9	5,120	-0.18%
2023/07/12	10	132.20	9.5	132.67	131.50	0.5	5,077	0.01%
2023/07/11	16	133.78	5.6	133.82	133.50	10.4	5,062	0.21%
2023/07/10	4	131.13	20.3	131.28	131.00	-16.3	5,068	-0.32%
2023/07/07	13.3	131.34	6	130.67	131.00	7.3	5,071	0.14%
2023/07/06	39.6	136.30	13.2	135.92	134.00	26.4	5,046	0.52%
2023/07/05	65.8	138.04	22	138.75	136.00	43.8	4,982	0.88%
2023/07/04	16	133.13	40.3	133.74	135.50	-24.3	4,758	-0.51%
2023/07/03	4	128.88	6	128.83	129.00	-2	4,642	-0.04%
2023/06/30	3	127.83	4	127.88	128.50	-1	4,718	-0.02%
2023/06/29	23	128.87	22	127.93	128.00	1	4,822	0.02%
2023/06/28	14	127.39	5	129.80	127.00	9	4,942	0.18%
2023/06/27	21.1	130.61	1	132.00	128.00	20.1	5,056	0.40%
2023/06/26	4.3	129.84	17	127.35	131.00	-12.7	5,095	-0.25%
2023/06/21	6.4	128.01	22.2	128.41	128.00	-15.8	5,190	-0.30%
2023/06/20	4.1	129.89	4.1	129.56	129.50	0	5,593	0.00%
2023/06/19	5.1	131.21	7	132.71	130.50	-1.9	5,642	-0.03%
2023/06/16	6.1	132.10	12	131.54	131.50	-5.9	5,638	-0.10%
2023/06/15	6.1	133.74	22.1	133.82	134.00	-16	5,682	-0.28%
2023/06/14	14.4	131.72	1	131.00	130.50	13.4	5,637	0.24%
2023/06/13	11.4	135.09	30.9	134.84	135.00	-19.5	5,582	-0.35%
2023/06/12	3.2	129.56	19	130.00	130.50	-15.8	5,487	-0.29%
2023/06/09	7.1	127.51	2	128.00	128.00	5.1	5,465	0.09%
2023/06/08	5	127.01	4	126.38	126.00	1	5,502	0.02%
2023/06/07	5	128.10	4	128.63	129.00	1	5,548	0.02%
2023/06/06	16.2	128.46	7	127.29	127.00	9.2	5,595	0.16%
2023/06/05	10.1	128.96	15	129.70	130.00	-4.9	5,624	-0.09%
2023/06/02	6.3	127.18	12	126.54	127.00	-5.7	5,665	-0.10%
2023/06/01	16.1	127.31	12	127.54	127.00	4.1	5,927	0.07%
2023/05/31	13.1	129.08	11	129.18	129.00	2.1	6,015	0.03%
2023/05/30	19	127.97	8.3	128.78	129.00	10.7	6,057	0.18%
2023/05/29	11.7	130.02	20.4	130.08	130.50	-8.7	6,039	-0.14%
2023/05/26	10.1	125.65	3.1	126.16	125.50	7	6,126	0.11%
2023/05/25	15.1	125.54	11.5	125.87	125.50	3.6	6,300	0.06%
2023/05/24	16	125.03	6	124.75	124.50	10	6,388	0.16%
2023/05/23	7	127.79	13	127.77	127.50	-6	6,466	-0.09%
2023/05/22	8.1	126.07	8	126.69	127.00	0.1	6,636	0.00%
2023/05/19	26.3	127.56	26.2	126.82	126.00	0.1	6,787	0.00%
2023/05/18	24.4	124.51	5	125.30	125.50	19.4	6,762	0.29%
2023/05/17	14	122.89	6	123.08	123.00	8	6,795	0.12%
2023/05/16	7.4	122.56	9	123.28	121.50	-1.6	6,830	-0.02%
2023/05/15	5.1	123.29	2	123.00	122.50	3.1	6,814	0.05%
2023/05/12	8.1	124.00	5	124.50	125.50	3.1	6,893	0.05%
2023/05/11	20.4	125.29	12	124.83	124.00	8.3	6,930	0.12%
2023/05/10	10.4	126.23	6	128.00	129.50	4.4	7,124	0.06%
2023/05/09	26.1	128.25	8.2	127.18	126.50	17.9	7,217	0.25%
2023/05/08	8.5	134.63	7.1	136.22	133.50	1.4	7,224	0.02%
2023/05/05	2	133.00	6.3	133.58	133.50	-4.3	7,405	-0.06%
2023/05/04	6.2	131.73	1	131.50	131.50	5.2	7,952	0.07%
2023/05/03	10.1	130.45	7	132.14	133.50	3.1	8,266	0.04%
2023/05/02	10.4	131.28	7	130.93	131.00	3.4	8,292	0.04%
2023/04/28	7	131.36	4.2	131.86	133.00	2.9	8,374	0.03%
2023/04/27	4.4	129.20	1	131.00	129.50	3.4	8,347	0.04%
2023/04/26	12.3	127.87	7.2	127.08	130.50	5.2	8,364	0.06%
2023/04/25	27.1	131.84	12.1	131.07	130.00	15	8,288	0.18%
2023/04/24	6.2	137.95	2.1	138.48	139.00	4.1	8,236	0.05%
2023/04/21	15.1	140.49	9.2	139.67	139.00	5.9	8,332	0.07%
2023/04/20	24.2	142.57	6	142.17	142.50	18.2	8,360	0.22%
2023/04/19	15.3	144.64	7	143.50	143.50	8.3	8,468	0.10%
2023/04/18	4.1	149.74	17	148.38	147.00	-12.9	8,422	-0.15%
2023/04/17	3	148.83	11	149.32	149.00	-8	8,406	-0.10%
2023/04/14	2.3	148.07	5	148.50	148.50	-2.8	8,401	-0.03%
2023/04/13	5.1	147.21	5	147.10	147.00	0.1	8,416	0.00%
2023/04/12	2	150.26	5.1	150.80	150.00	-3	8,401	-0.04%
2023/04/11	2	150.00	5	150.30	150.00	-3	8,409	-0.04%
2023/04/10	6	149.01	14	149.79	149.00	-8	8,400	-0.09%
2023/04/07	14	147.89	5	148.40	147.50	9	8,363	0.11%
2023/04/06	10.8	146.72	4	147.25	148.00	6.8	8,373	0.08%
2023/03/31	58	149.98	51	149.52	149.50	7	8,403	0.08%
2023/03/30	20.5	146.64	19	148.08	148.50	1.5	8,360	0.02%
2023/03/29	30	143.42	3	145.00	143.00	27	8,337	0.32%
2023/03/28	24.1	146.87	5	146.70	146.00	19.1	8,476	0.22%
2023/03/27	15.2	153.29	11.4	153.10	151.50	3.8	8,360	0.05%
2023/03/24	34.7	158.27	39	157.79	155.50	-4.3	8,339	-0.05%
2023/03/23	30.6	157.64	87	158.01	159.50	-56.4	8,267	-0.68%
2023/03/22	12	150.00	14	149.68	150.00	-2	7,933	-0.03%
2023/03/21	7	147.93	4	148.50	147.00	3	7,914	0.04%
2023/03/20	4.2	147.52	8	148.50	148.00	-3.8	7,914	-0.05%
2023/03/17	25	147.90	6	147.17	148.00	19	7,991	0.24%
2023/03/16	6	145.66	3	145.17	144.50	3	8,098	0.04%
2023/03/15	7	149.14	4	148.38	147.00	3	8,154	0.04%
2023/03/14	2	146.50	12	145.79	147.00	-10	8,204	-0.12%
2023/03/13	6.4	144.81	24	142.35	145.50	-17.6	8,335	-0.21%
2023/03/10	8	145.37	1	145.00	145.00	7	8,362	0.08%
2023/03/09	5	149.40	16	150.59	148.50	-11	8,462	-0.13%
2023/03/08	4	148.38	7	148.86	150.00	-3	8,439	-0.04%
2023/03/07	16	148.34	5	148.40	148.50	11	8,528	0.13%
2023/03/06	15	153.90	34.1	154.84	151.50	-19.1	8,498	-0.22%
2023/03/03	9	150.28	30.1	150.71	150.50	-21.1	8,334	-0.25%
2023/03/02	20	147.55	5	147.50	148.00	15	8,660	0.17%
2023/03/01	2	149.00	14	149.43	149.50	-12	8,852	-0.14%
2023/02/24	63.1	149.74	11.1	150.44	147.50	52	9,086	0.57%
2023/02/23	24.4	149.08	29	147.83	149.50	-4.6	9,028	-0.05%
2023/02/22	17.1	142.17	7	142.79	142.50	10.1	9,014	0.11%
2023/02/21	6.2	144.34	7	145.00	145.50	-0.8	9,132	-0.01%
2023/02/20	34	145.98	28	144.20	143.50	6	9,533	0.06%
2023/02/17	29	143.90	18	143.72	144.50	11	9,521	0.12%
2023/02/16	12	146.46	7	147.57	149.00	5	9,440	0.05%
2023/02/15	32.3	145.90	12.4	145.83	145.00	19.9	9,608	0.21%
2023/02/14	26.2	148.27	13	146.81	145.50	13.2	9,519	0.14%
2023/02/13	5	147.40	4	147.88	147.50	1	9,556	0.01%
2023/02/10	15	149.76	39.1	149.05	147.50	-24.1	9,660	-0.25%
2023/02/09	47	152.00	22.2	152.13	150.50	24.8	9,805	0.25%
2023/02/08	37	152.03	45.2	153.81	154.00	-8.2	9,831	-0.08%
2023/02/07	9.6	146.96	10.5	147.94	148.50	-0.9	9,742	-0.01%
2023/02/06	9	148.83	16.4	148.59	148.50	-7.4	9,772	-0.08%
2023/02/03	24.2	149.25	61.6	149.35	151.50	-37.4	9,674	-0.39%
2023/02/02	79.4	147.29	84.4	147.96	147.00	-5	9,537	-0.05%
2023/02/01	19	136.63	44.6	139.04	142.00	-25.6	9,089	-0.28%
2023/01/31	6	129.33	5.2	129.89	129.50	0.8	8,855	0.01%
2023/01/30	6	129.92	25.5	130.21	130.50	-19.5	8,906	-0.22%
2023/01/17	4	125.75	5	125.80	126.00	-1	8,856	-0.01%
2023/01/16	25	125.00	10.4	125.89	125.50	14.6	8,966	0.16%
2023/01/13	1	123.54	4	126.13	124.00	-3	8,992	-0.03%
2023/01/12	9	126.77	15	126.47	125.50	-6	9,057	-0.07%
2023/01/11	3.4	125.13	22.2	124.82	125.50	-18.9	9,041	-0.21%
2023/01/10	7	123.79	11.5	123.54	123.50	-4.5	9,085	-0.05%
2023/01/09	12.1	122.88	22.5	122.52	123.50	-10.4	9,169	-0.11%
2023/01/06	1.1	117.38	3	117.50	118.00	-1.9	9,206	-0.02%
2023/01/05	2.1	117.18	1	115.50	115.50	1.1	9,376	0.01%
2023/01/04	2.1	117.05	1	117.50	117.50	1.1	9,454	0.01%
2023/01/03	1	115.00	4	117.63	118.00	-3	9,535	-0.03%
2022/12/30	7	116.57	4	116.25	115.00	3	9,554	0.03%
2022/12/29	4	113.63	4	115.00	116.50	0	9,620	0.00%
2022/12/28	4.1	115.73	2	115.25	114.00	2.1	9,815	0.02%
2022/12/27	4	118.00	5	118.10	118.00	-1	9,880	-0.01%
2022/12/26	2	116.00	13	117.58	116.00	-11	9,989	-0.11%
2022/12/23	15.1	116.77	3	116.50	117.00	12.1	10,116	0.12%
2022/12/22	5	120.10	4	120.13	119.50	1	10,179	0.01%
2022/12/21	1	121.00	3	120.00	120.00	-2	10,261	-0.02%
2022/12/20	17	121.82	20	122.98	118.50	-3	10,300	-0.03%
2022/12/19	9	120.11	1	120.00	120.00	8	10,205	0.08%
2022/12/16	12	120.33	3	120.33	121.00	9	10,373	0.09%
2022/12/15	18	123.28	6	124.50	123.50	12	10,490	0.11%
2022/12/14	3	123.00	20.1	124.05	125.00	-17.1	10,525	-0.16%
2022/12/13	9	121.28	4	120.38	120.00	5	10,613	0.05%
2022/12/12	5	121.40	2	121.75	122.00	3	10,622	0.03%
2022/12/09	11	124.78	9	123.89	121.50	2	10,681	0.02%
2022/12/08	14.1	123.92	22.5	123.37	124.00	-8.4	10,619	-0.08%
2022/12/07	5.2	121.72	9	119.67	118.50	-3.8	10,585	-0.04%
2022/12/06	28	126.32	31	124.90	124.00	-3	10,914	-0.03%
2022/12/05	28.5	126.86	26.8	126.96	127.00	1.7	10,858	0.02%
2022/12/02	10	124.70	17	124.12	124.50	-7	10,783	-0.06%
2022/12/01	4	124.38	15.2	124.14	123.50	-11.2	10,825	-0.10%
2022/11/30	5	120.70	3	120.67	121.00	2	10,891	0.02%
2022/11/29	30.2	121.26	34	120.96	120.50	-3.8	10,954	-0.03%
2022/11/28	10.3	120.58	2	120.00	122.00	8.3	10,869	0.08%
2022/11/25	27	121.91	20	121.45	120.00	7	10,880	0.06%
2022/11/24	72.4	126.44	55	125.96	123.50	17.4	10,847	0.16%
2022/11/23	25	123.04	44	122.72	122.50	-19	10,472	-0.18%
2022/11/22	37	121.24	35	122.24	122.00	2	10,331	0.02%
2022/11/21	8	117.69	9	118.33	118.00	-1	10,324	-0.01%
2022/11/18	27	117.22	23	116.96	115.50	4	10,538	0.04%
2022/11/17	28	121.82	16	121.59	121.00	12	10,446	0.11%
2022/11/16	37.6	119.50	59.3	121.25	123.00	-21.7	10,300	-0.21%
2022/11/15	11	113.64	67	113.51	116.00	-56	9,870	-0.57%
2022/11/14	3.2	109.72	11	110.27	111.00	-7.8	10,112	-0.08%
2022/11/11	62.2	113.59	17	113.00	109.50	45.2	10,391	0.43%
2022/11/10	2.2	108.68	9	108.94	110.00	-6.8	10,306	-0.07%
2022/11/09	7.1	109.36	17	109.41	109.50	-9.9	10,425	-0.10%
2022/11/08	25	110.04	29	109.55	107.50	-4	10,680	-0.04%
2022/11/07	39	106.62	39	107.22	107.50	0	10,829	0.00%
2022/11/04	21	110.21	16	109.91	111.00	5	10,661	0.05%
2022/11/03	32	109.42	31.1	110.34	110.50	1	10,550	0.01%
2022/11/02	13	106.58	16.1	107.28	107.00	-3.1	10,464	-0.03%
2022/11/01	6	104.00	14	103.71	104.00	-8	10,460	-0.08%
2022/10/31	23	103.24	33	103.48	102.50	-10	10,606	-0.09%
2022/10/28	21	102.81	15	102.50	102.50	6	10,684	0.06%
2022/10/27	7	100.90	13	100.05	101.50	-6	10,623	-0.06%
2022/10/26	11	95.21	10	95.63	95.70	1	10,559	0.01%
2022/10/25	14	97.74	11	97.55	97.30	3	10,521	0.03%
2022/10/24	14.3	99.62	26.3	100.28	97.90	-12	10,523	-0.11%
2022/10/21	2	95.72	2.4	97.15	95.00	-0.4	10,508	0.00%
2022/10/20	21.4	97.26	23.1	97.43	98.40	-1.8	10,537	-0.02%
2022/10/19	5.1	101.09	6	100.37	99.80	-1	10,741	-0.01%
2022/10/18	18	101.74	6	101.42	100.50	12	10,864	0.11%
2022/10/17	16.1	99.83	16	100.38	103.00	0.1	11,816	0.00%
2022/10/14	16	99.98	18.1	102.53	103.50	-2.1	12,295	-0.02%
2022/10/13	19.1	97.77	41.2	96.65	94.10	-22.2	12,329	-0.18%
2022/10/12	13	104.81	19	104.47	104.00	-6	12,291	-0.05%
2022/10/11	42	107.08	5	108.80	107.00	37	12,413	0.30%
2022/10/07	13	113.35	7	113.14	113.00	6	12,607	0.05%
2022/10/06	29	114.71	60	113.23	115.50	-31	13,015	-0.24%
2022/10/05	31.2	113.74	29	114.62	113.00	2.2	13,248	0.02%
2022/10/04	13	109.88	14	110.25	110.00	-1	13,313	-0.01%
2022/10/03	20	106.52	13	106.81	107.50	7	13,402	0.05%
2022/09/30	20	105.40	18	106.44	108.00	2	13,595	0.01%
2022/09/29	26.1	105.56	18	105.89	104.50	8.1	13,715	0.06%
2022/09/28	12.4	108.52	4	106.75	105.00	8.4	13,911	0.06%
2022/09/27	8.1	110.81	8	111.69	113.50	0.1	14,330	0.00%
2022/09/26	97.1	112.54	35	110.80	108.50	62.1	14,738	0.42%
2022/09/23	34.1	121.87	19	118.74	117.00	15.1	15,029	0.10%
2022/09/22	20	124.53	20.5	124.37	124.00	-0.5	15,066	0.00%
2022/09/21	3	124.00	10.4	123.55	124.00	-7.4	15,104	-0.05%
2022/09/20	14	123.18	10	123.20	122.50	4	15,196	0.03%
2022/09/19	2	120.00	8	121.13	120.50	-6	15,291	-0.04%
2022/09/16	5.2	119.90	17	120.82	120.00	-11.9	15,471	-0.08%
2022/09/15	12	121.25	6.1	122.52	120.00	5.9	15,554	0.04%
2022/09/14	19.1	121.14	24	120.40	123.50	-4.9	15,708	-0.03%
2022/09/13	41	124.50	59.2	125.04	122.50	-18.2	15,748	-0.12%
2022/09/12	10	119.10	7	118.93	118.50	3	15,530	0.02%
2022/09/08	5.2	116.45	6	115.92	117.50	-0.8	15,711	0.00%
2022/09/07	7.2	113.49	63	112.16	115.00	-55.8	15,940	-0.35%
2022/09/06	25.1	114.43	13	114.97	113.00	12.1	16,010	0.08%
2022/09/05	16.2	121.14	19.1	119.41	118.50	-2.9	15,932	-0.02%
2022/09/02	6.1	122.10	14	122.57	122.00	-7.9	15,939	-0.05%
2022/09/01	14.1	123.39	7.1	122.94	121.00	7	16,062	0.04%
2022/08/31	8.7	125.05	9	125.22	125.50	-0.3	16,138	0.00%
2022/08/30	23.2	122.78	8	122.88	122.50	15.2	16,552	0.09%
2022/08/29	25	121.56	32	121.66	123.00	-7	17,208	-0.04%
2022/08/26	61.9	129.54	40	128.38	126.50	21.9	17,514	0.12%
2022/08/25	47	127.88	62.1	127.83	127.50	-15.1	17,347	-0.09%
2022/08/24	13	122.35	6	122.92	123.00	7	17,193	0.04%
2022/08/23	24.1	120.90	15	121.57	121.50	9.1	17,543	0.05%
2022/08/22	22	124.66	4	123.75	123.50	18	17,678	0.10%
2022/08/19	46	126.91	64	126.92	125.50	-18	17,767	-0.10%
2022/08/18	61.1	121.94	63.3	123.78	124.50	-2.2	17,514	-0.01%
2022/08/17	23.1	121.46	34.8	120.59	119.50	-11.7	17,449	-0.07%
2022/08/16	28	125.66	19	124.08	122.50	9	17,705	0.05%
2022/08/15	44.4	125.11	52	124.56	124.00	-7.6	17,881	-0.04%
2022/08/12	57.2	118.50	57.4	119.26	121.50	-0.3	18,001	0.00%
2022/08/11	3.4	113.54	84	114.46	113.00	-80.7	17,973	-0.45%
2022/08/10	14.1	111.83	14	112.21	111.00	0.1	18,274	0.00%
2022/08/09	14.4	113.46	126	113.14	113.50	-111.7	18,552	-0.60%	大賣/鉅額交易
2022/08/08	97	112.25	33.3	114.90	114.00	63.7	19,047	0.33%
2022/08/05	67	111.64	71	111.85	114.00	-4	19,385	-0.02%
2022/08/04	138.1	106.10	19	103.97	106.50	119.1	19,606	0.61%	大買/鉅額交易
2022/08/03	6	108.74	6	108.00	108.00	0	19,728	0.00%
2022/08/02	6.4	109.18	14	109.64	109.00	-7.6	20,209	-0.04%
2022/08/01	28.3	114.92	17	113.91	112.50	11.3	20,510	0.06%
2022/07/29	16.2	119.25	17	119.41	119.50	-0.8	21,141	0.00%
2022/07/28	15	120.60	19	120.50	118.00	-4	21,759	-0.02%
2022/07/27	15	119.97	14	119.89	120.00	1	22,255	0.00%
2022/07/26	46.1	120.73	14.1	121.17	119.50	32	22,354	0.14%
2022/07/25	21.1	127.33	19	127.05	127.50	2.1	22,271	0.01%
2022/07/22	143.8	132.73	87	133.31	130.00	56.8	22,383	0.25%	大買/
2022/07/21	51	125.46	61	125.81	129.50	-10	21,594	-0.05%
2022/07/20	18	117.56	11	117.91	118.00	7	21,191	0.03%
2022/07/19	19	114.71	15	114.33	114.00	4	21,217	0.02%
2022/07/18	36	118.40	26	117.65	117.00	10	21,378	0.05%
2022/07/15	27	114.89	27	115.26	116.00	0	21,812	0.00%
2022/07/14	37	112.04	48	111.64	114.50	-11	21,730	-0.05%
2022/07/13	31.2	113.94	13	113.38	110.00	18.2	21,524	0.08%
2022/07/12	20.1	112.30	11	112.00	112.50	9.1	21,510	0.04%
2022/07/11	8	117.94	23	118.17	117.50	-15	21,710	-0.07%
2022/07/08	29	117.48	19	118.29	117.00	10	21,852	0.05%
2022/07/07	75.2	115.45	59	114.53	117.00	16.2	21,879	0.07%
2022/07/06	31.1	115.67	58	114.91	112.50	-26.9	22,093	-0.12%
2022/07/05	187	117.37	171	117.03	118.00	16	22,267	0.07%	大買/大賣/
2022/07/04	30	120.03	35.1	120.20	122.00	-5.1	22,281	-0.02%
2022/07/01	51.5	126.23	43	126.02	122.50	8.5	22,482	0.04%
2022/06/30	26	136.94	15.4	136.78	136.00	10.6	22,408	0.05%
2022/06/29	18	138.17	8	139.69	143.00	10	22,711	0.04%
2022/06/28	19.1	141.61	16.2	140.96	140.50	2.9	22,946	0.01%
2022/06/27	33	149.59	27	148.59	147.50	6	23,468	0.03%
2022/06/24	22	141.59	17.3	139.45	140.00	4.7	23,867	0.02%
2022/06/23	13.1	144.97	21.1	144.45	144.00	-8	24,329	-0.03%
2022/06/22	33.1	148.27	89	148.33	144.00	-55.9	24,814	-0.23%
2022/06/21	27.1	155.96	128.1	156.46	156.50	-101	25,557	-0.40%	大賣/
2022/06/20	31.1	160.17	14	156.97	154.00	17.1	26,723	0.06%
2022/06/17	16.1	163.19	14	163.07	167.50	2.1	27,070	0.01%
2022/06/16	67.1	174.89	56	173.71	166.00	11.1	27,297	0.04%
2022/06/15	10.3	170.84	24	170.58	170.50	-13.7	27,687	-0.05%
2022/06/14	26.2	165.59	18	165.58	168.00	8.2	27,861	0.03%
2022/06/13	25	167.04	39.1	166.53	166.50	-14.1	27,830	-0.05%
2022/06/10	16	172.53	4.4	172.66	172.50	11.6	27,999	0.04%
2022/06/09	10.1	176.20	5	175.80	176.50	5.1	27,910	0.02%
2022/06/08	53.2	178.16	40	177.99	175.00	13.2	27,819	0.05%
2022/06/07	39	181.13	56.3	181.21	182.00	-17.2	27,607	-0.06%
2022/06/06	25	175.74	41	176.29	176.50	-16	27,139	-0.06%
2022/06/02	6.3	172.03	28.1	171.14	173.00	-21.7	26,990	-0.08%
2022/06/01	22.2	172.89	26	172.92	171.50	-3.8	26,945	-0.01%
2022/05/31	54	173.65	43	173.16	173.50	11	26,840	0.04%
2022/05/30	92.1	169.38	65	168.68	169.00	27.1	26,547	0.10%
2022/05/27	16	164.22	17	163.88	162.50	-1	26,408	0.00%
2022/05/26	14	162.32	14	161.50	160.50	0	26,281	0.00%
2022/05/25	18	161.33	15	163.17	164.00	3	26,198	0.01%
2022/05/24	80	166.44	53.1	165.69	160.50	26.9	26,005	0.10%
2022/05/23	37	174.07	35	173.50	172.00	2	25,657	0.01%
2022/05/20	47	176.41	56.1	176.57	175.00	-9.1	25,429	-0.04%
2022/05/19	21.1	168.07	29.4	170.98	173.50	-8.3	25,020	-0.03%
2022/05/18	59	173.11	64.1	172.71	171.50	-5.1	24,878	-0.02%
2022/05/17	39	169.60	35.3	169.66	171.50	3.8	24,725	0.02%
2022/05/16	80	172.09	77.4	170.69	167.50	2.6	24,832	0.01%
2022/05/13	38.1	167.91	47.1	167.67	166.50	-9	24,511	-0.04%
2022/05/12	43	166.45	37	164.85	163.00	6	24,431	0.02%
2022/05/11	59.1	165.36	41	164.19	163.50	18.1	24,469	0.07%
2022/05/10	70.1	166.92	68.2	166.01	168.00	1.9	24,989	0.01%
2022/05/09	64.8	166.05	62	166.97	163.00	2.8	24,776	0.01%
2022/05/06	202.4	169.32	223.1	168.08	171.50	-20.7	24,525	-0.08%	大買/大賣/
2022/05/05	88.1	167.86	103.7	167.81	168.00	-15.5	24,166	-0.06%	大賣/
2022/05/04	122.4	159.44	74.3	160.00	162.50	48.1	23,768	0.20%	大買/
2022/05/03	10.1	149.20	13	149.46	151.50	-2.9	23,539	-0.01%
2022/04/29	58.3	147.58	61	146.39	146.00	-2.8	23,509	-0.01%
2022/04/28	32	144.75	43	144.69	143.50	-11	23,501	-0.05%
2022/04/27	46.4	142.35	36.1	139.74	145.00	10.3	23,407	0.04%
2022/04/26	59.3	148.42	58	144.40	143.50	1.3	23,610	0.01%
2022/04/25	31	152.34	22.2	150.08	149.00	8.8	23,957	0.04%
2022/04/22	72.1	161.64	55.1	159.66	159.50	17	24,015	0.07%
2022/04/21	128.1	165.81	86	167.11	166.50	42.1	23,823	0.18%	大買/
2022/04/20	37	158.58	34	159.44	159.50	3	23,299	0.01%
2022/04/19	38	159.16	13	159.08	158.00	25	23,270	0.11%
2022/04/18	43	155.05	49	154.97	156.00	-6	23,186	-0.03%
2022/04/15	64.2	157.76	44.1	158.81	156.50	20.2	23,015	0.09%
2022/04/14	46.2	166.34	52	166.19	167.00	-5.9	22,684	-0.03%
2022/04/13	41.1	163.47	19	163.61	163.50	22.1	22,437	0.10%
2022/04/12	54.2	160.26	85	159.13	159.00	-30.8	22,172	-0.14%
2022/04/11	111.2	164.32	45	164.69	160.50	66.2	21,872	0.30%	大買/
2022/04/08	47	172.55	41.1	171.55	173.00	5.9	21,426	0.03%
2022/04/07	48.4	172.95	46.4	171.23	172.50	2	20,942	0.01%
2022/04/06	71.1	180.45	39.1	180.09	180.00	32	20,316	0.16%
2022/04/01	63.5	183.40	38.3	183.40	183.00	25.2	20,023	0.13%
2022/03/31	48.1	195.50	37.3	194.07	191.00	10.8	19,559	0.06%
2022/03/30	85.6	199.21	82.3	196.11	190.50	3.3	19,221	0.02%
2022/03/29	33.3	185.61	76.6	189.57	194.50	-43.4	18,900	-0.23%
2022/03/28	83.3	183.17	302.8	179.05	177.00	-219.5	18,930	-1.16%	大賣/鉅額交易
2022/03/25	61	178.75	145.4	179.89	179.50	-84.3	18,298	-0.46%	大賣/
2022/03/24	212.1	178.40	51.9	177.07	179.00	160.3	17,766	0.90%	大買/鉅額交易
2022/03/23	142.4	171.30	138.8	171.06	175.50	3.6	16,873	0.02%	大買/大賣/
2022/03/22	58.4	156.35	88	156.91	160.00	-29.7	15,827	-0.19%
2022/03/21	29.1	153.64	44.8	153.82	153.50	-15.7	15,465	-0.10%
2022/03/18	72.3	150.83	168	150.08	149.00	-95.7	15,255	-0.63%	大賣/
2022/03/17	107	144.18	62	145.54	148.50	45	14,639	0.31%	大買/
2022/03/16	27	137.69	8.1	137.44	137.00	19	14,436	0.13%
2022/03/15	24	141.90	34	144.88	138.50	-10	14,460	-0.07%
2022/03/14	3	144.33	7	145.00	145.00	-4	14,442	-0.03%
2022/03/11	2.1	142.80	12	144.00	143.00	-9.9	14,740	-0.07%
2022/03/10	36.1	146.68	43.1	146.21	143.00	-6.9	14,906	-0.05%
2022/03/09	25.1	143.26	23.1	143.98	143.50	2	15,044	0.01%
2022/03/08	27.1	141.80	24	142.37	140.00	3	15,349	0.02%
2022/03/07	14.1	138.61	6	138.09	138.00	8.1	16,046	0.05%
2022/03/04	6	145.58	23.6	144.98	144.50	-17.6	17,325	-0.10%
2022/03/03	20.4	145.54	17.4	145.52	145.50	3	18,951	0.02%
2022/03/02	2	139.25	11.3	141.48	143.00	-9.3	19,522	-0.05%
2022/03/01	11	140.09	11	139.77	139.50	0	20,151	0.00%
2022/02/25	14.3	136.89	9	138.00	136.50	5.2	20,576	0.03%
2022/02/24	30.5	136.18	11	136.18	133.50	19.5	21,396	0.09%
2022/02/23	14	138.61	23	139.70	140.00	-9	21,422	-0.04%
2022/02/22	22.4	137.95	5.3	136.93	136.50	17.1	21,565	0.08%
2022/02/21	24.1	142.13	12	141.88	142.00	12.1	21,782	0.06%
2022/02/18	13.1	140.99	16	142.66	144.50	-2.9	22,092	-0.01%
2022/02/17	35.1	144.44	28	145.00	143.00	7.1	22,348	0.03%
2022/02/16	36	149.96	48	149.69	147.50	-12	22,483	-0.05%
2022/02/15	37	146.72	27	147.57	145.50	10	22,383	0.04%
2022/02/14	59.7	145.36	23.1	144.64	143.50	36.6	22,227	0.16%
2022/02/11	24.1	149.92	72.2	151.18	152.00	-48.1	22,140	-0.22%
2022/02/10	45.2	148.90	78.4	150.04	147.50	-33.2	21,979	-0.15%
2022/02/09	29	145.45	27	146.72	143.00	2	21,281	0.01%
2022/02/08	4	145.13	13	144.73	145.00	-9	21,042	-0.04%
2022/02/07	32.1	145.25	24	146.88	144.00	8.1	21,124	0.04%
2022/01/26	35	141.83	47.2	142.05	143.00	-12.1	20,884	-0.06%
2022/01/25	4	140.01	28	141.48	140.50	-24	20,809	-0.12%
2022/01/24	8.1	136.10	32.1	135.20	138.50	-24	20,593	-0.12%
2022/01/21	20.1	138.97	27.2	138.73	135.00	-7.1	20,604	-0.03%
2022/01/20	16.1	140.69	24	141.04	142.00	-8	20,533	-0.04%
2022/01/19	38	140.46	39	140.32	140.50	-1	20,662	0.00%
2022/01/18	60	141.91	76.8	136.29	139.00	-16.7	20,828	-0.08%
2022/01/17	7	127.72	63	129.45	131.00	-56	20,616	-0.27%
2022/01/14	25	123.22	8	122.31	124.00	17	21,152	0.08%
2022/01/13	13	125.88	12.4	126.56	126.00	0.6	21,889	0.00%
2022/01/12	63.4	127.38	12	126.46	126.50	51.4	22,179	0.23%
2022/01/11	23.6	131.87	23	130.93	130.50	0.6	22,287	0.00%
2022/01/10	15.3	131.14	16.1	132.45	137.00	-0.8	22,311	0.00%
2022/01/07	25.2	133.00	17.1	131.82	131.00	8.1	22,444	0.04%
2022/01/06	10.3	137.15	10.3	137.93	138.00	0	22,628	0.00%
2022/01/05	14.1	140.54	18	141.50	139.50	-3.9	22,911	-0.02%
2022/01/04	44	144.48	19.3	144.71	143.50	24.8	23,052	0.11%
2022/01/03	5.1	140.22	11	140.77	141.00	-5.9	23,537	-0.02%
2021/12/30	18.1	141.03	8	140.69	141.00	10.1	23,999	0.04%
2021/12/29	8.5	143.76	15	144.60	142.00	-6.5	24,430	-0.03%
2021/12/28	6.1	142.16	12	143.46	143.50	-5.9	24,848	-0.02%
2021/12/27	5.2	143.11	7	143.29	142.50	-1.8	25,173	-0.01%
2021/12/24	8	144.69	5	144.90	143.00	3	25,512	0.01%
2021/12/23	80.1	146.03	34.1	147.61	145.00	46	25,614	0.18%
2021/12/22	71.8	148.13	80.5	148.88	145.50	-8.7	25,562	-0.03%
2021/12/21	11.3	140.35	6	140.75	139.50	5.2	25,152	0.02%
2021/12/20	15.4	140.51	13	140.81	139.00	2.4	25,892	0.01%
2021/12/17	25.1	143.93	17	144.24	144.50	8.1	26,456	0.03%
2021/12/16	46.2	146.07	56.7	147.82	147.00	-10.5	26,543	-0.04%
2021/12/15	22	141.14	16	141.35	143.00	6	26,464	0.02%
2021/12/14	19	141.32	37.1	141.87	142.00	-18.1	26,689	-0.07%
2021/12/13	15.3	138.56	5	138.80	138.00	10.3	26,765	0.04%
2021/12/10	18.1	140.23	14	140.50	140.00	4.1	27,342	0.01%
2021/12/09	29.2	142.12	35.1	142.20	141.00	-5.9	28,202	-0.02%
2021/12/08	59.2	143.79	27	144.00	144.50	32.1	28,612	0.11%
2021/12/07	64.2	145.66	111	146.69	144.00	-46.8	28,992	-0.16%	大賣/
2021/12/06	35.4	152.02	45	153.14	149.00	-9.6	29,329	-0.03%
2021/12/03	100.2	154.39	57.2	155.03	154.00	43	30,337	0.14%
2021/12/02	101.3	157.59	63.2	155.69	152.00	38.1	30,465	0.12%	大買/
2021/12/01	59	159.58	74.2	160.53	162.50	-15.2	30,713	-0.05%
2021/11/30	143.2	160.54	138	160.84	155.50	5.2	30,901	0.02%	大買/大賣/
2021/11/29	127.1	148.99	207.8	151.20	156.00	-80.7	31,412	-0.26%	大買/大賣/
2021/11/26	59	141.31	87.8	142.68	143.50	-28.8	31,181	-0.09%
2021/11/25	81.2	142.59	70.1	143.08	139.00	11.1	30,992	0.04%
2021/11/24	50.7	137.99	59	138.91	138.00	-8.3	30,645	-0.03%
2021/11/23	82.1	144.91	130.3	143.93	143.00	-48.2	31,034	-0.16%	大賣/
2021/11/22	19	137.79	42	137.98	137.50	-23	31,544	-0.07%
2021/11/19	28.1	138.12	22.2	138.08	135.50	5.9	34,292	0.02%
2021/11/18	78.2	141.76	29.1	141.05	139.50	49.2	35,764	0.14%
2021/11/17	72.7	140.56	66.2	141.07	143.00	6.5	36,558	0.02%
2021/11/16	73	139.56	76	140.59	136.00	-3	37,590	-0.01%
2021/11/15	99	137.86	110.2	137.84	138.50	-11.2	38,657	-0.03%	大賣/
2021/11/12	45	133.71	61.6	134.39	133.00	-16.6	39,680	-0.04%
2021/11/11	21	131.67	27.1	131.47	130.50	-6.1	40,366	-0.02%
2021/11/10	39	132.82	43.1	132.93	131.00	-4.1	40,750	-0.01%
2021/11/09	50	128.61	57.3	128.85	130.00	-7.3	40,825	-0.02%
2021/11/08	22.3	121.22	26.2	121.62	122.00	-3.9	40,859	-0.01%
2021/11/05	14	124.50	11	124.50	124.00	3	41,105	0.01%
2021/11/04	59.2	126.90	54.3	126.94	126.00	5	41,586	0.01%
2021/11/03	52	128.49	48.4	129.11	130.00	3.6	41,987	0.01%
2021/11/02	42.4	130.46	15	131.80	128.00	27.4	42,474	0.06%
2021/11/01	18.1	131.03	15.1	131.67	131.00	3	43,019	0.01%
2021/10/29	58.3	129.99	11	128.77	128.00	47.3	44,230	0.11%
2021/10/28	22.1	130.09	17.2	130.85	129.00	4.9	44,764	0.01%
2021/10/27	37.1	129.81	47.2	129.92	132.00	-10.1	45,083	-0.02%
2021/10/26	92.4	129.76	248.4	131.92	127.00	-156.1	45,547	-0.34%	大賣/鉅額交易
2021/10/25	51.1	140.55	26	140.13	139.50	25.1	46,178	0.05%
2021/10/22	99.1	140.97	97.5	141.53	144.00	1.6	46,175	0.00%
2021/10/21	97.3	140.04	106.5	139.00	136.00	-9.2	46,465	-0.02%	大賣/
2021/10/20	19	133.00	38.6	134.09	135.00	-19.6	46,586	-0.04%
2021/10/19	15.6	127.32	29.5	127.40	128.50	-13.9	47,139	-0.03%
2021/10/18	3.1	123.65	8	123.25	123.00	-4.9	47,995	-0.01%
2021/10/15	18.1	122.19	13	121.77	122.00	5.1	48,377	0.01%
2021/10/14	48.2	119.55	484.2	119.10	118.00	-436	48,819	-0.89%	大賣/鉅額交易
2021/10/13	64.2	122.45	60	123.73	120.50	4.2	49,261	0.01%
2021/10/12	14	130.79	15.1	129.60	128.50	-1.1	49,863	0.00%
2021/10/08	120.1	136.64	161.4	133.86	131.00	-41.2	50,305	-0.08%	大買/大賣/
2021/10/07	105	131.49	89	132.41	133.50	16	50,945	0.03%	大買/
2021/10/06	91	127.19	104.2	128.83	130.50	-13.2	50,971	-0.03%	大賣/
2021/10/05	82.2	125.77	82.2	124.54	126.50	0	51,717	0.00%
2021/10/04	34.2	125.15	68	124.17	121.50	-33.8	52,128	-0.06%
2021/10/01	86.2	128.28	149.1	123.38	124.00	-63	52,726	-0.12%	大賣/
2021/09/30	69	134.39	60	134.42	134.00	9	53,156	0.02%
2021/09/29	94	136.12	38	135.11	134.00	56	53,244	0.11%
2021/09/28	81	135.68	64.1	136.47	139.00	16.9	53,458	0.03%
2021/09/27	192.2	136.63	190.2	136.60	138.00	2	53,472	0.00%	大買/大賣/
2021/09/24	175	131.43	119.5	133.75	135.00	55.5	52,807	0.11%	大買/大賣/
2021/09/23	82	125.27	41	126.44	124.50	41	52,292	0.08%
2021/09/22	37.1	122.76	17	123.91	125.00	20.1	52,340	0.04%
2021/09/17	271	125.38	198.2	124.15	126.50	72.8	52,383	0.14%	大買/大賣/
2021/09/16	192.3	121.11	303	121.44	121.50	-110.7	52,394	-0.21%	大買/大賣/鉅額交易
2021/09/15	125.5	120.38	251	121.41	120.00	-125.5	52,459	-0.24%	大買/大賣/鉅額交易
2021/09/14	174.5	124.28	331.9	123.14	121.50	-157.4	52,046	-0.30%	大買/大賣/鉅額交易
2021/09/13	56.1	131.61	131.6	129.95	129.00	-75.5	51,349	-0.15%	大賣/
2021/09/10	64.1	130.02	50.1	130.97	133.00	14.1	51,054	0.03%
2021/09/09	130	133.67	100.2	133.94	133.00	29.8	50,598	0.06%	大買/
2021/09/08	208.5	132.22	283	131.66	130.50	-74.5	50,078	-0.15%	大買/大賣/
2021/09/07	105	141.02	91.1	144.55	138.50	13.9	49,056	0.03%	大買/
2021/09/06	175.5	156.24	148	156.35	153.50	27.5	48,713	0.06%	大買/大賣/
2021/09/03	306.1	163.37	313.6	165.92	165.50	-7.5	48,488	-0.02%	大買/大賣/
2021/09/02	641.7	169.03	515	167.63	159.00	126.7	48,252	0.26%	大買/大賣/鉅額交易
2021/09/01	268.2	162.59	211.2	165.27	167.00	57	46,980	0.12%	大買/大賣/
2021/08/31	55.1	152.32	74.4	154.08	155.00	-19.3	46,231	-0.04%
2021/08/30	163.4	152.24	90	150.36	150.00	73.4	46,138	0.16%	大買/
2021/08/27	332.2	150.73	214	152.24	150.00	118.2	46,457	0.25%	大買/大賣/鉅額交易
2021/08/26	328.1	159.48	330.2	160.57	158.00	-2.2	46,194	0.00%	大買/大賣/
2021/08/25	498.4	162.65	409.5	165.54	158.50	88.9	45,344	0.20%	大買/大賣/
2021/08/24	219.3	158.14	283.4	159.14	163.50	-64.1	43,208	-0.15%	大買/大賣/
2021/08/23	167	149.87	242.1	150.32	149.00	-75	42,798	-0.18%	大買/大賣/
2021/08/20	248.1	142.03	475.1	142.52	144.00	-227.1	43,009	-0.53%	大買/大賣/鉅額交易
2021/08/19	454.4	147.52	545.5	143.23	135.00	-91.1	42,007	-0.22%	大買/大賣/
2021/08/18	296	139.76	208.6	140.63	150.00	87.4	40,718	0.21%	大買/大賣/
2021/08/17	506.3	140.82	299.5	139.11	137.50	206.8	39,881	0.52%	大買/大賣/鉅額交易
2021/08/16	666.2	135.72	213.5	136.00	135.50	452.7	39,150	1.16%	大買/大賣/鉅額交易
2021/08/13	270.2	139.15	747	136.72	130.50	-476.8	38,780	-1.23%	大買/大賣/鉅額交易
2021/08/12	112.3	133.69	153.9	134.91	136.50	-41.6	38,600	-0.11%	大買/大賣/
2021/08/11	97.2	135.83	89.2	130.59	128.00	8	38,648	0.02%
2021/08/10	100.7	132.97	104	133.05	135.00	-3.3	38,582	-0.01%	大賣/
2021/08/09	176.5	143.72	89	142.62	138.50	87.4	38,319	0.23%	大買/
2021/08/06	108	146.83	78.8	148.17	150.00	29.3	38,020	0.08%	大買/
2021/08/05	98.3	146.39	118	145.87	144.50	-19.7	37,805	-0.05%	大賣/
2021/08/04	338.2	152.66	140.1	151.00	149.50	198.1	37,759	0.52%	大買/大賣/鉅額交易
2021/08/03	228.4	142.79	108.1	140.70	142.00	120.4	36,910	0.33%	大買/大賣/鉅額交易
2021/08/02	100	137.37	307.2	136.65	135.00	-207.2	36,810	-0.56%	大賣/鉅額交易
2021/07/30	149.2	140.03	147.7	140.50	135.00	1.5	36,379	0.00%	大買/大賣/
2021/07/29	216	132.95	154.9	132.61	136.50	61.2	35,710	0.17%	大買/大賣/
2021/07/28	112.2	134.69	216.5	136.02	132.50	-104.3	34,588	-0.30%	大買/大賣/鉅額交易
2021/07/27	121.1	151.47	90.3	150.71	147.00	30.8	34,541	0.09%	大買/
2021/07/26	130.1	149.33	77.1	151.70	155.00	53	33,627	0.16%	大買/
2021/07/23	126.9	148.10	90.9	147.96	141.00	36	32,848	0.11%	大買/
2021/07/22	99.3	153.15	80.5	152.93	153.00	18.8	32,220	0.06%
2021/07/21	26	144.65	109.9	146.53	147.50	-83.9	31,411	-0.27%	大賣/
2021/07/20	123	137.81	58.3	136.34	134.50	64.8	31,298	0.21%	大買/
2021/07/19	36.9	137.01	85	139.55	134.00	-48.1	31,150	-0.15%
2021/07/16	141.2	136.44	133	137.29	137.00	8.2	31,080	0.03%	大買/大賣/
2021/07/15	101	126.52	112.1	125.40	130.00	-11.1	30,465	-0.04%	大買/大賣/
2021/07/14	197.2	124.39	57.3	125.57	124.50	139.9	30,605	0.46%	大買/鉅額交易
2021/07/13	13.1	122.69	244	118.62	123.00	-231	30,442	-0.76%	大賣/鉅額交易
2021/07/12	457.5	113.12	226	112.82	112.00	231.5	30,802	0.75%	大買/大賣/鉅額交易
2021/07/09	135.1	102.00	104	101.24	105.50	31.1	29,847	0.10%	大買/大賣/
2021/07/08	255.1	94.77	93.4	95.36	96.20	161.7	29,423	0.55%	大買/鉅額交易
2021/07/07	33	92.23	94.5	93.17	95.50	-61.5	29,117	-0.21%
2021/07/06	63	87.91	69.1	87.58	86.90	-6.1	28,520	-0.02%
2021/07/05	63.1	87.73	72	87.94	86.20	-8.9	28,772	-0.03%
2021/07/02	43.1	81.02	31.1	82.41	86.00	12	28,994	0.04%
2021/07/01	22.2	79.98	21	80.55	78.90	1.2	29,316	0.00%
2021/06/30	34.2	81.57	18	81.32	80.30	16.2	29,785	0.05%
2021/06/29	53.2	83.52	61	83.41	81.10	-7.8	31,403	-0.02%
2021/06/28	79	84.69	78	85.56	84.90	1	33,429	0.00%
2021/06/25	94	84.61	90.7	84.61	84.30	3.3	34,038	0.01%
2021/06/24	92	83.21	102	83.64	83.50	-10	33,812	-0.03%	大賣/
2021/06/23	62	81.90	40	82.15	82.40	22	33,654	0.07%
2021/06/22	47	82.03	52	81.42	79.20	-5	33,733	-0.01%
2021/06/21	23	80.02	7.8	79.48	79.90	15.2	33,417	0.05%
2021/06/18	43.1	80.51	49	80.10	79.60	-5.9	33,176	-0.02%
2021/06/17	12	79.99	7	80.47	81.50	5	33,009	0.02%
2021/06/16	42.1	82.29	41	81.46	79.90	1.1	32,827	0.00%
2021/06/15	45	83.70	199.6	82.68	82.30	-154.6	32,627	-0.47%	大賣/鉅額交易
2021/06/11	137	83.82	162	84.13	83.00	-25	32,497	-0.08%	大買/大賣/
2021/06/10	163.5	82.75	117	83.13	83.10	46.5	31,950	0.15%	大買/大賣/
2021/06/09	250.4	79.00	256	79.53	78.60	-5.6	31,065	-0.02%	大買/大賣/
2021/06/08	67	77.47	40	77.54	77.00	27	30,472	0.09%
2021/06/07	42	84.57	56.4	84.57	83.10	-14.4	29,770	-0.05%
2021/06/04	102	86.96	89.2	86.95	86.00	12.9	29,326	0.04%	大買/
2021/06/03	94.1	86.03	79.2	85.63	85.70	14.8	28,631	0.05%
2021/06/02	57	84.64	43	85.71	83.00	14	28,030	0.05%
2021/06/01	49.1	84.14	57	84.65	86.10	-7.9	27,484	-0.03%
2021/05/31	195.5	85.07	91	83.51	81.90	104.5	26,770	0.39%	大買/鉅額交易
2021/05/28	182	78.73	118.5	78.31	79.20	63.5	25,574	0.25%	大買/大賣/
2021/05/27	58.2	69.82	78.1	70.05	72.00	-19.9	24,303	-0.08%
2021/05/26	26	68.63	20.2	68.50	68.50	5.8	23,964	0.02%
2021/05/25	70	69.55	63	69.65	68.20	7	23,809	0.03%
2021/05/24	39	64.59	42	65.83	66.80	-3	23,310	-0.01%
2021/05/21	25	64.00	36	64.69	64.00	-11	23,089	-0.05%
2021/05/20	18	64.09	10	63.38	62.90	8	23,202	0.03%
2021/05/19	136	63.57	34	65.37	66.00	102	23,128	0.44%	大買/鉅額交易
2021/05/18	65	60.56	63	61.49	62.90	2	22,850	0.01%
2021/05/17	14	59.95	104.2	58.97	57.20	-90.2	22,602	-0.40%	大賣/
2021/05/14	17.7	63.24	38	64.63	63.50	-20.3	22,280	-0.09%
2021/05/13	53.2	63.36	37	63.31	62.90	16.2	21,942	0.07%
2021/05/12	164	64.03	281.1	65.19	63.50	-117.1	21,570	-0.54%	大買/大賣/鉅額交易
2021/05/11	69	68.40	45.2	67.91	67.00	23.8	20,854	0.11%
2021/05/10	18	71.94	66.5	72.79	74.00	-48.5	20,353	-0.24%
2021/05/07	0	0.00	74.8	66.72	67.30	-74.8	19,787	-0.38%
2021/05/06	39.1	62.40	32	62.03	61.20	7.1	19,751	0.04%
2021/05/05	36	65.77	85.2	66.16	62.80	-49.2	19,622	-0.25%
2021/05/04	16.6	62.74	15	63.01	64.40	1.6	19,451	0.01%
2021/05/03	10	67.70	43.5	67.09	67.00	-33.5	19,143	-0.17%
2021/04/29	17	70.32	29.6	69.68	69.00	-12.6	18,981	-0.07%
2021/04/28	61.3	70.33	65	70.12	69.60	-3.7	18,872	-0.02%
2021/04/27	54.5	73.74	109.2	72.91	72.10	-54.7	18,631	-0.29%	大賣/
2021/04/26	76.1	75.61	70.1	76.36	75.40	6	18,336	0.03%
2021/04/23	72	74.81	87	74.49	74.40	-15	17,959	-0.08%
2021/04/22	69.1	75.51	150	75.36	72.60	-81	17,593	-0.46%	大賣/
2021/04/21	98	73.20	94	73.40	73.40	4	17,087	0.02%
2021/04/20	154.2	72.70	173.1	72.62	73.00	-18.9	16,800	-0.11%	大買/大賣/
2021/04/19	191	72.08	118.1	71.90	70.00	73	16,096	0.45%	大買/大賣/
2021/04/16	154	69.30	216	68.98	71.10	-62	15,114	-0.41%	大買/大賣/
2021/04/15	68	64.51	64	64.39	64.70	4	14,251	0.03%
2021/04/14	148	61.85	123.4	62.58	63.70	24.6	13,976	0.18%	大買/大賣/
2021/04/13	134	66.91	34.2	66.87	65.60	99.8	13,548	0.74%	大買/
2021/04/12	33	66.70	131.2	66.70	66.70	-98.2	12,897	-0.76%	大賣/
2021/04/09	146.4	61.54	104	61.95	60.70	42.4	12,824	0.33%	大買/大賣/
2021/04/08	143	66.33	52.1	66.38	64.00	90.9	12,398	0.73%	大買/
2021/04/07	11	62.89	36	64.04	64.20	-25	11,648	-0.21%
2021/04/06	25	58.37	44.4	58.59	58.40	-19.4	11,053	-0.18%
2021/04/01	272.2	58.55	199.1	58.81	58.20	73.1	10,491	0.70%	大買/大賣/
2021/03/31	184.8	55.63	1,416.6	53.80	57.40	-1,231.8	8,769	-14.05%	大買/大賣/鉅額交易
2021/03/30	187	49.86	171.9	49.47	52.20	15.1	6,590	0.23%	大買/大賣/
2021/03/29	1,173	48.09	57.1	48.00	47.50	1,115.9	5,909	18.88%	大買/鉅額交易
2021/03/26	140	47.48	63	47.50	47.45	77	5,852	1.32%	大買/
2021/03/25	17	46.79	60	46.68	47.00	-43	5,689	-0.76%
2021/03/24	1	44.50	15	44.45	44.45	-14	5,396	-0.26%
2021/03/23	2	44.70	10	44.95	44.65	-8	5,427	-0.15%
2021/03/22	3	44.88	0	0.00	45.10	3	5,465	0.05%
2021/03/19	20	44.49	1	44.45	44.50	19	5,708	0.33%
2021/03/18	52	45.05	4	45.19	45.00	48	5,742	0.84%
2021/03/17	13	45.58	1	45.65	45.15	12	5,847	0.21%
2021/03/16	1	45.70	15	46.04	46.50	-14	5,917	-0.24%
2021/03/15	16	45.02	15	44.98	45.50	1	6,056	0.02%
2021/03/12	8	44.76	3	44.65	44.60	5	6,178	0.08%
2021/03/11	63	44.30	1	44.40	44.60	62	6,587	0.94%
2021/03/10	1	43.90	0	0.00	43.90	1	6,813	0.01%
2021/03/08	1	44.40	0	0.00	43.95	1	7,316	0.01%
2021/03/05	11.1	44.31	2	44.50	44.30	9.1	7,337	0.12%
2021/03/04	3.2	45.48	0	0.00	45.00	3.2	7,367	0.04%
2021/03/03	2	46.20	4	45.39	46.20	-2	7,644	-0.03%
2021/03/02	11.1	46.85	20	47.00	46.30	-8.9	7,592	-0.12%
2021/02/26	10	47.16	72	47.24	47.35	-62	7,537	-0.82%
2021/02/25	22	47.36	5	47.32	46.90	17	7,510	0.23%
2021/02/24	18	47.03	7	47.05	46.70	11	7,609	0.14%
2021/02/23	8	46.65	8	46.75	46.65	0	7,591	0.00%
2021/02/22	44	47.80	72.4	47.91	47.45	-28.4	7,530	-0.38%
2021/02/19	3	46.85	13	46.55	47.45	-10	7,275	-0.14%
2021/02/18	24	47.07	58	46.54	46.85	-34	7,114	-0.48%
2021/02/17	18	45.54	5	45.82	46.15	13	7,002	0.19%
2021/02/05	25	44.45	1.3	44.20	44.20	23.7	6,944	0.34%
2021/02/03	2.3	43.94	2	43.60	43.70	0.3	6,939	0.00%
2021/02/02	4	43.55	22	43.74	43.75	-18	6,955	-0.26%
2021/02/01	14	42.08	3	42.07	42.55	11	6,936	0.16%
2021/01/29	15	43.94	3	43.70	43.10	12	6,909	0.17%
2021/01/28	1	44.60	0	0.00	44.35	1	6,858	0.01%
2021/01/27	1	45.50	1.4	45.45	45.45	-0.4	6,841	-0.01%
2021/01/26	4	45.38	14	45.45	44.70	-10	6,806	-0.15%
2021/01/25	2	44.80	2	44.40	44.90	0	6,778	0.00%
2021/01/22	13.2	44.22	41	44.30	44.65	-27.8	6,759	-0.41%
2021/01/21	17	44.24	3	44.10	44.05	14	6,733	0.21%
2021/01/20	50	46.01	17	46.64	45.10	33	6,699	0.49%
2021/01/19	5	46.61	11	46.70	46.10	-6	6,581	-0.09%
2021/01/18	17	46.39	6.1	45.89	46.10	11	6,537	0.17%
2021/01/15	18.1	47.89	26	47.72	47.30	-8	6,465	-0.12%
2021/01/14	18	47.74	35	47.84	48.20	-17	6,337	-0.27%
2021/01/13	13.2	46.80	7	46.76	46.55	6.2	6,131	0.10%
2021/01/12	17	46.51	3.4	46.40	46.15	13.6	6,067	0.22%
2021/01/11	34	47.21	78	47.35	47.50	-44	5,985	-0.74%
2021/01/08	9	45.55	1	45.35	45.35	8	5,832	0.14%
2021/01/07	9	45.96	14	45.52	45.80	-5	5,840	-0.09%
2021/01/06	98	46.36	0.2	45.65	45.65	97.8	5,914	1.65%
2021/01/05	17	46.81	1	46.60	46.85	16	5,892	0.27%
2021/01/04	26.3	48.10	21	47.92	47.65	5.3	5,976	0.09%
2020/12/31	42	47.55	37	47.43	47.45	5	5,860	0.09%
2020/12/30	2	46.55	2.2	46.43	46.70	-0.2	5,800	0.00%
2020/12/29	14	46.29	16	46.14	46.20	-2	5,800	-0.03%
2020/12/28	59	46.55	25	46.63	46.65	34	5,771	0.59%
2020/12/25	11.6	46.27	74	46.42	46.40	-62.4	5,712	-1.09%
2020/12/24	72	46.74	36	46.73	46.75	36	5,641	0.64%
2020/12/23	105	46.24	19	46.32	46.20	86	5,543	1.55%	大買/
2020/12/22	173	45.77	32.4	45.31	44.90	140.6	5,383	2.61%	大買/鉅額交易
2020/12/21	55	43.98	48.2	43.79	45.05	6.8	5,259	0.13%
2020/12/18	26	44.87	49.1	45.05	44.75	-23.1	5,182	-0.45%
2020/12/17	12	45.05	33.6	45.02	45.00	-21.6	5,165	-0.42%
2020/12/16	5.1	45.58	18.4	45.39	45.30	-13.4	5,161	-0.26%
2020/12/15	13	45.46	145.7	46.15	45.15	-132.7	5,109	-2.60%	大賣/鉅額交易
2020/12/14	20	47.69	3	48.00	47.40	17	4,874	0.35%
2020/12/11	9	47.52	6	47.68	46.95	3	4,843	0.06%
2020/12/10	17.1	49.06	14.7	49.72	48.25	2.3	4,790	0.05%
2020/12/09	29	51.04	16.2	51.22	51.00	12.8	4,654	0.27%
2020/12/08	5.1	49.94	12	49.68	50.20	-6.9	4,480	-0.15%
2020/12/07	33.7	50.63	42	51.36	50.80	-8.3	4,324	-0.19%
2020/12/04	17	48.91	8	48.93	48.75	9	3,916	0.23%
2020/12/03	10	47.88	70	47.90	47.50	-60	3,684	-1.63%
2020/12/02	10	46.37	14	45.79	46.45	-4	3,307	-0.12%
2020/12/01	1	44.75	0	0.00	45.50	1	3,232	0.03%
2020/11/30	10	45.52	8	45.40	45.20	2	3,333	0.06%
2020/11/27	36	46.29	82	46.20	45.75	-46	3,579	-1.28%
2020/11/26	7	44.24	2	44.10	44.35	5	3,259	0.15%
2020/11/25	10	43.65	1	43.85	43.75	9	3,232	0.28%
2020/11/24	57	44.30	0	0.00	43.90	57	3,200	1.78%
2020/11/23	24	45.02	11	44.90	44.80	13	3,145	0.41%
2020/11/20	2	43.65	3	43.53	43.70	-1	2,993	-0.03%
2020/11/19	1	42.90	5	42.50	42.50	-4	2,942	-0.14%
2020/11/18	0	0.00	18	42.23	42.65	-18	2,939	-0.61%
2020/11/17	1	42.50	11	42.43	42.35	-10	2,936	-0.34%
2020/11/16	0	0.00	120	42.01	42.05	-120	2,982	-4.02%	大賣/鉅額交易
2020/11/12	0	0.00	7	42.92	42.55	-7	3,059	-0.23%
2020/11/11	1	42.85	23	42.74	42.80	-22	3,120	-0.70%
2020/11/10	4	42.79	11	42.64	42.50	-7	3,138	-0.22%
2020/11/09	20	42.00	12	42.19	42.35	8	3,181	0.25%
2020/11/06	0	0.00	10	42.20	41.90	-10	3,206	-0.31%
2020/11/05	7	41.80	1	41.95	41.80	6	3,263	0.18%
2020/11/04	3	41.80	16	41.78	41.70	-13	3,371	-0.39%
2020/11/03	3	41.62	3	41.70	41.65	0	3,397	0.00%
2020/11/02	2	41.30	2	41.03	40.90	0	3,436	0.00%
2020/10/30	7	41.71	0	0.00	41.40	7	3,457	0.20%
2020/10/29	1	41.55	0	0.00	42.20	1	3,572	0.03%
2020/10/28	3	42.52	12	42.53	42.10	-9	3,609	-0.25%
2020/10/27	0	0.00	1	44.00	43.85	-1	3,619	-0.03%
2020/10/26	2	44.20	2	44.05	43.90	0	3,690	0.00%
2020/10/23	1	44.10	1	43.50	43.95	0	3,731	0.00%
2020/10/22	8	43.82	0	0.00	43.50	8	3,787	0.21%
2020/10/20	1	45.75	0	0.00	45.75	1	3,749	0.03%
2020/10/19	0	0.00	5	45.74	45.65	-5	3,768	-0.13%
2020/10/16	6	45.76	4	45.70	45.30	2	3,780	0.05%
2020/10/15	7	46.47	1	46.40	46.10	6	3,764	0.16%
2020/10/14	5	46.67	3	46.87	46.50	2	3,768	0.05%
2020/10/13	1	46.25	6	45.22	45.85	-5	3,693	-0.14%
2020/10/12	22	46.51	6	46.48	45.50	16	3,642	0.44%
2020/10/08	5	45.00	0	0.00	45.15	5	3,536	0.14%
2020/10/07	4	44.64	6	44.80	44.55	-2	3,507	-0.06%
2020/10/06	0	0.00	3	43.78	44.10	-3	3,465	-0.09%
2020/10/05	0	0.00	1	42.90	42.80	-1	3,508	-0.03%
2020/09/25	1	40.90	0.2	41.00	40.90	0.8	4,341	0.02%
2020/09/24	1	42.90	1	42.80	42.05	0	4,396	0.00%
2020/09/23	6	43.74	1	43.80	43.75	5	4,394	0.11%
2020/09/22	2	43.93	2	44.05	44.00	0	4,399	0.00%
2020/09/21	2	45.10	2	45.58	45.05	0	4,359	0.00%
2020/09/18	2	45.20	2	45.38	45.20	0	4,321	0.00%
2020/09/17	1	45.30	1	45.75	45.25	0	4,319	0.00%
2020/09/16	2	45.23	201	45.26	45.30	-199	4,300	-4.63%	大賣/鉅額交易
2020/09/15	7	45.42	29	45.51	45.00	-22	4,317	-0.51%
2020/09/14	1	44.40	4	44.55	44.80	-3	4,231	-0.07%
2020/09/11	1	43.30	1	43.20	43.10	0	4,186	0.00%
2020/09/10	2	44.28	1	43.95	43.95	1	4,162	0.02%
2020/09/09	1	43.75	0	0.00	44.35	1	4,145	0.02%
2020/09/08	3	45.20	60	44.84	44.75	-57	4,132	-1.38%
2020/09/07	16	45.73	11	44.96	44.75	5	4,107	0.12%
2020/09/04	9	44.38	11	44.80	44.90	-2	4,073	-0.05%
2020/09/03	14	45.73	4	45.44	45.50	10	4,036	0.25%
2020/09/02	328.2	45.56	30	46.69	46.60	298.2	3,899	7.65%	大買/鉅額交易
2020/09/01	1	43.35	7	42.80	43.20	-6	3,618	-0.17%
2020/08/31	1	42.95	4	43.10	42.80	-3	3,675	-0.08%
2020/08/28	2	43.10	1	43.20	43.10	1	3,696	0.03%
2020/08/27	0	0.00	2	43.90	43.15	-2	3,720	-0.05%
2020/08/26	10	43.60	0	0.00	43.60	10	3,725	0.27%
2020/08/25	1	43.75	5	43.44	43.80	-4	3,756	-0.11%
2020/08/24	4	42.88	0	0.00	42.85	4	3,777	0.11%
2020/08/21	4	43.01	2	42.90	43.05	2	3,855	0.05%
2020/08/20	6	42.41	4	42.68	42.55	2	3,846	0.05%
2020/08/19	8	44.47	3	44.65	44.00	5	3,804	0.13%
2020/08/18	6	46.06	1	45.60	45.65	5	3,761	0.13%
2020/08/17	6	45.78	25	46.43	46.65	-19	3,716	-0.51%
2020/08/14	9	45.52	6	45.44	45.60	3	3,649	0.08%
2020/08/13	5	46.29	3	46.35	45.95	2	3,628	0.06%
2020/08/12	5	45.26	10	45.36	45.15	-5	3,551	-0.14%
2020/08/11	10	45.55	9	44.86	44.95	1	3,516	0.03%
2020/08/10	17	47.38	6	47.55	47.30	11	3,459	0.32%
2020/08/07	5	46.22	9	46.43	47.10	-4	3,354	-0.12%
2020/08/06	19	46.90	13	46.85	46.00	6	3,321	0.18%
2020/08/05	18	47.00	24.3	46.99	47.00	-6.3	3,283	-0.19%
2020/08/04	25	47.60	34	47.74	47.00	-9	3,286	-0.27%
2020/08/03	7	45.98	6	46.48	46.40	1	3,226	0.03%
2020/07/31	19	45.94	4	46.18	46.30	15	3,255	0.46%
2020/07/30	1	45.40	23	45.72	46.00	-22	3,211	-0.69%
2020/07/29	4	44.54	8	44.81	44.95	-4	3,135	-0.13%
2020/07/28	13	44.03	12	43.10	42.70	1	3,103	0.03%
2020/07/27	73	43.95	2	43.60	44.00	71	3,047	2.33%
2020/07/24	2	43.25	10	42.79	42.70	-8	3,010	-0.27%
2020/07/23	14	44.82	2	44.13	44.20	12	2,999	0.40%
2020/07/22	3	44.28	2	44.35	44.60	1	2,977	0.03%
2020/07/21	7	43.29	5	43.30	43.20	2	2,941	0.07%
2020/07/20	11	43.30	4	43.20	43.25	7	2,928	0.24%
2020/07/17	0	0.00	6	43.11	43.00	-6	2,887	-0.21%
2020/07/16	1	41.90	5.2	42.01	42.30	-4.2	2,866	-0.15%
2020/07/15	7	42.36	5	42.85	41.70	2	2,861	0.07%
2020/07/14	4	43.55	2	43.68	43.30	2	2,902	0.07%
2020/07/13	23	43.85	14	43.75	43.80	9	2,906	0.31%
2020/07/10	5	43.78	8	43.86	43.70	-3	2,895	-0.10%
2020/07/09	36	46.74	10	46.88	45.55	26	2,814	0.92%
2020/07/08	44	48.46	80	47.89	47.45	-36	2,649	-1.36%
2020/07/07	4	43.71	55	44.57	45.35	-51	2,235	-2.28%
2020/07/06	2	41.00	7	41.10	41.25	-5	2,022	-0.25%
2020/07/03	25	41.08	12	40.99	40.85	13	1,990	0.65%
2020/07/02	0	0.00	10	40.21	40.40	-10	1,919	-0.52%
2020/07/01	2	39.23	5	39.61	39.30	-3	1,904	-0.16%
2020/06/30	0	0.00	10	38.55	38.70	-10	1,921	-0.52%
2020/06/29	1	38.80	22	38.77	38.35	-21	1,924	-1.09%
2020/06/24	1	39.10	2	39.10	38.75	-1	1,917	-0.05%
2020/06/23	6	38.41	0	0.00	38.35	6	1,914	0.31%
2020/06/22	11	39.59	9	39.34	38.70	2	1,906	0.10%
2020/06/19	0	0.00	3	39.15	39.20	-3	1,867	-0.16%
2020/06/17	10	38.80	0	0.00	38.45	10	1,857	0.54%
2020/06/16	0	0.00	4	38.20	38.20	-4	1,870	-0.21%
2020/06/15	0	0.00	2	37.85	37.65	-2	1,892	-0.11%
2020/06/12	1	37.50	0	0.00	38.00	1	1,895	0.05%
2020/06/11	4	39.00	3	38.17	38.20	1	1,906	0.05%
2020/06/10	4	39.24	11	39.21	39.35	-7	1,906	-0.37%
2020/06/09	1	39.55	10	39.55	39.40	-9	1,938	-0.46%
2020/06/08	14	40.16	21	40.56	39.55	-7	1,954	-0.36%
2020/06/05	42	39.84	18.3	39.86	40.10	23.7	1,936	1.22%
2020/06/04	0	0.00	16	39.14	38.95	-16	1,896	-0.84%
2020/06/03	0	0.00	2	38.78	38.75	-2	2,000	-0.10%
2020/06/02	5	38.60	0	0.00	38.30	5	2,014	0.25%
2020/06/01	0	0.00	1	38.40	38.40	-1	2,002	-0.05%
2020/05/29	2	39.00	0	0.00	39.05	2	1,963	0.10%
2020/05/28	25	39.26	6	38.98	38.95	19	1,932	0.98%
2020/05/26	11	38.56	5	38.60	38.05	6	1,845	0.33%
2020/05/25	5	37.32	5	37.94	38.10	0	1,824	0.00%
2020/05/22	4	37.04	4	36.69	37.30	0	1,799	0.00%
2020/05/21	8	36.56	1	36.95	36.95	7	1,780	0.39%
2020/05/20	1	36.00	3	35.70	35.85	-2	1,783	-0.11%
2020/05/19	2	35.50	1	35.20	35.50	1	1,830	0.05%
2020/05/15	0	0.00	6	37.15	36.00	-6	1,816	-0.33%
2020/05/14	1	37.45	0	0.00	36.85	1	1,798	0.06%
2020/05/13	2	37.65	3	37.70	37.95	-1	1,782	-0.06%
2020/05/12	2	38.20	0	0.00	38.15	2	1,772	0.11%
2020/05/11	4	38.78	21	38.95	38.30	-17	1,763	-0.96%
2020/05/08	8	38.91	1	39.45	39.15	7	1,720	0.41%
2020/05/07	3	39.53	15	38.86	39.15	-12	1,648	-0.73%
2020/05/06	3	37.70	12	37.57	37.40	-9	1,566	-0.57%
2020/05/04	6	36.31	0	0.00	36.25	6	1,529	0.39%
2020/04/30	6	37.56	0	0.00	37.70	6	1,516	0.40%
2020/04/29	1	37.25	1	37.40	37.30	0	1,523	0.00%
2020/04/28	1	36.90	0	0.00	36.85	1	1,526	0.07%
2020/04/27	1	36.65	2	37.03	36.95	-1	1,557	-0.06%
2020/04/24	1	35.70	37	35.95	36.00	-36	1,561	-2.31%
2020/04/23	0	0.00	14	35.96	36.00	-14	1,565	-0.89%
2020/04/22	3	34.40	2	34.95	35.60	1	1,564	0.06%
2020/04/21	6	35.68	0	0.00	35.15	6	1,563	0.38%
2020/04/20	2	36.75	2	36.60	36.80	0	1,551	0.00%
2020/04/17	16	38.01	20	37.65	37.25	-4	1,546	-0.26%
2020/04/16	3	36.05	4	36.71	36.90	-1	1,458	-0.07%
2020/04/15	7	35.44	3	35.60	35.60	4	1,428	0.28%
2020/04/14	0	0.00	14	34.36	34.75	-14	1,400	-1.00%
2020/04/13	4	34.48	1	34.40	34.00	3	1,394	0.22%
2020/04/10	1	33.90	1	33.80	34.00	0	1,392	0.00%
2020/04/09	3	34.18	0	0.00	34.15	3	1,431	0.21%
2020/04/08	2	34.90	3	34.88	34.95	-1	1,466	-0.07%
2020/04/07	4	34.50	11	34.34	34.35	-7	1,448	-0.48%
2020/04/06	5	33.00	5	33.40	33.65	0	1,434	0.00%
2020/04/01	2	32.58	6	32.61	33.05	-4	1,427	-0.28%
2020/03/31	0	0.00	1	31.10	31.10	-1	1,399	-0.07%
2020/03/30	1	30.10	23	30.87	31.05	-22	1,403	-1.57%
2020/03/27	3	31.05	1	31.40	30.75	2	1,452	0.14%
2020/03/26	2	29.93	0	0.00	30.80	2	1,445	0.14%
2020/03/25	8	31.18	4	31.21	30.60	4	1,441	0.28%
2020/03/24	20	29.80	2	29.73	29.80	18	1,424	1.26%
2020/03/23	1	27.70	0	0.00	28.10	1	1,423	0.07%
2020/03/20	0	0.00	3	29.38	29.15	-3	1,424	-0.21%
2020/03/19	4	27.45	5	29.00	27.20	-1	1,415	-0.07%
2020/03/18	2	31.08	20	31.00	30.20	-18	1,403	-1.28%
2020/03/17	2	30.15	5	30.41	30.20	-3	1,399	-0.21%
2020/03/16	29	34.76	4	33.51	32.25	25	1,381	1.81%
2020/03/13	4	34.40	0	0.00	35.00	4	1,369	0.29%
2020/03/12	3	38.40	10	39.88	38.20	-7	1,354	-0.52%
2020/03/10	3	42.10	20	42.10	42.20	-17	1,331	-1.28%
2020/03/09	37	44.98	12	44.78	43.40	25	1,310	1.91%
2020/03/06	2	42.93	1	43.00	42.90	1	1,193	0.08%
2020/03/05	3	41.97	0	0.00	42.00	3	1,213	0.25%
2020/03/04	2	41.13	1	41.35	41.45	1	1,459	0.07%
2020/03/03	0	0.00	2	41.70	41.40	-2	1,469	-0.14%
2020/03/02	1	40.25	4	40.66	41.15	-3	1,498	-0.20%
2020/02/27	5	41.51	0	0.00	41.45	5	1,534	0.33%
2020/02/26	6	42.48	2	42.65	42.10	4	1,528	0.26%
2020/02/25	1	42.30	1	42.25	42.90	0	1,527	0.00%
2020/02/24	2	42.73	0	0.00	42.80	2	1,530	0.13%
2020/02/21	5	43.46	1	43.45	43.30	4	1,537	0.26%
2020/02/20	5	44.39	13	44.19	44.10	-8	1,556	-0.51%
2020/02/19	0	0.00	3	41.87	42.20	-3	1,519	-0.20%
2020/02/17	8	41.29	0	0.00	41.05	8	1,521	0.53%
2020/02/14	1	41.60	7	41.39	41.60	-6	1,523	-0.39%
2020/02/13	1	41.90	0	0.00	41.50	1	1,541	0.06%
2020/02/12	2	41.33	2	41.45	41.55	0	1,565	0.00%
2020/02/11	0	0.00	2	40.90	40.95	-2	1,578	-0.13%
2020/02/10	4	40.69	0	0.00	40.60	4	1,588	0.25%
2020/02/07	1	41.95	1	42.20	41.80	0	1,589	0.00%
2020/02/06	30	42.38	3	42.52	42.60	27	1,591	1.70%
2020/02/05	1	41.75	0	0.00	41.65	1	1,598	0.06%
2020/02/04	5	41.18	11	41.20	41.45	-6	1,628	-0.37%
2020/02/03	20	39.53	6	38.71	40.00	14	1,645	0.85%
2020/01/31	26	41.53	2	41.10	41.20	24	1,670	1.44%
2020/01/30	9	41.82	3	42.15	41.45	6	1,790	0.34%
2020/01/20	2	45.93	6	45.91	45.85	-4	1,782	-0.22%
2020/01/17	2	46.15	0	0.00	46.10	2	1,778	0.11%
2020/01/16	2	46.28	0	0.00	46.20	2	1,786	0.11%
2020/01/15	2	46.05	0	0.00	46.10	2	1,805	0.11%
2020/01/14	1	46.35	0	0.00	46.20	1	1,813	0.06%
2020/01/10	1	46.25	0	0.00	46.10	1	1,889	0.05%
2020/01/08	2	46.30	0	0.00	46.10	2	1,972	0.10%
2020/01/07	6	46.56	0	0.00	46.25	6	1,999	0.30%
2020/01/06	2.5	46.60	17	46.74	46.50	-14.5	2,008	-0.72%
2020/01/03	1	48.05	0	0.00	47.20	1	2,008	0.05%
2020/01/02	16	48.25	37	48.04	48.40	-21	1,967	-1.07%
2019/12/31	1	47.10	0.6	46.85	46.75	0.4	1,935	0.02%
2019/12/30	1	47.15	4	47.30	47.10	-3	1,936	-0.15%
2019/12/27	0	0.00	7	47.51	47.55	-7	1,933	-0.36%
2019/12/26	0	0.00	2	47.25	47.25	-2	1,921	-0.10%
2019/12/25	2	47.00	2	47.00	47.00	0	1,941	0.00%
2019/12/24	12	47.15	5	47.47	47.00	7	1,937	0.36%
2019/12/23	3	46.42	2	46.43	46.55	1	1,898	0.05%
2019/12/20	0	0.00	3	46.65	46.60	-3	1,898	-0.16%
2019/12/19	2.7	46.76	0	0.00	46.50	2.7	1,906	0.14%
2019/12/18	5	46.95	0	0.00	47.00	5	1,934	0.26%
2019/12/17	6	46.88	0.6	46.85	46.85	5.4	1,952	0.28%
2019/12/16	6	46.43	1	46.70	46.80	5	1,961	0.25%
2019/12/13	12	46.36	0	0.00	46.15	12	1,959	0.61%
2019/12/12	3.3	46.83	0	0.00	46.55	3.3	1,959	0.17%
2019/12/11	2	46.63	1	46.70	46.60	1	1,972	0.05%
2019/12/10	0	0.00	1	46.90	47.00	-1	1,987	-0.05%
2019/12/09	2.2	47.44	1	47.80	47.30	1.2	2,025	0.06%
2019/12/06	15	47.40	1	47.60	47.10	14	2,110	0.66%
2019/12/05	0	0.00	2	46.90	46.70	-2	2,159	-0.09%
2019/12/04	1	46.15	2	46.25	46.35	-1	2,182	-0.05%
2019/12/03	3	46.57	2	46.25	46.65	1	2,211	0.05%
2019/12/02	12	46.72	13	46.77	46.40	-1	2,217	-0.05%
2019/11/29	57.8	49.36	51	49.83	48.35	6.8	2,186	0.31%
2019/11/27	1	47.60	10	47.52	47.50	-9	2,020	-0.45%
2019/11/26	30	47.50	0	0.00	47.25	30	2,061	1.46%
2019/11/25	0	0.00	1	47.50	47.70	-1	2,041	-0.05%
2019/11/22	1	46.75	0	0.00	46.75	1	2,035	0.05%
2019/11/21	3	46.18	0	0.00	46.60	3	2,094	0.14%
2019/11/20	4	46.71	1	46.70	46.75	3	2,194	0.14%
2019/11/19	2	47.55	1	47.75	47.45	1	2,202	0.05%
2019/11/18	2	47.90	2	47.78	47.95	0	2,206	0.00%
2019/11/15	0	0.00	5	47.30	47.45	-5	2,238	-0.22%
2019/11/14	3	46.92	3	46.92	46.75	0	2,228	0.00%
2019/11/13	0	0.00	1	46.80	46.65	-1	2,240	-0.04%
2019/11/12	3	46.38	1	46.30	46.65	2	2,247	0.09%
2019/11/11	5	46.66	68	46.37	46.30	-63	2,258	-2.79%
2019/11/08	1	46.50	1	46.80	47.05	0	2,247	0.00%
2019/11/07	10	46.05	0	0.00	45.95	10	2,238	0.45%
2019/11/06	4	46.65	0	0.00	46.60	4	2,239	0.18%
2019/11/05	92	47.25	1.3	47.28	47.20	90.7	2,238	4.05%
2019/11/04	41	47.25	2	47.05	47.15	39	2,240	1.74%
2019/11/01	4	46.74	2	46.45	46.70	2	2,238	0.09%
2019/10/31	7	47.30	10	46.90	46.50	-3	2,265	-0.13%
2019/10/30	2.5	47.00	6	47.23	47.50	-3.5	2,249	-0.16%
2019/10/29	15	47.81	3.8	48.21	47.25	11.2	2,313	0.48%
2019/10/28	17.1	48.52	15.4	48.58	48.35	1.7	2,408	0.07%
2019/10/25	2	49.85	6	49.90	49.85	-4	2,298	-0.17%
2019/10/24	5	49.20	1	49.60	49.60	4	2,285	0.18%
2019/10/23	6	49.21	13	49.15	49.15	-7	2,286	-0.31%
2019/10/22	8	49.50	5	49.30	49.40	3	2,297	0.13%
2019/10/21	2	48.48	0	0.00	49.20	2	2,288	0.09%
2019/10/18	10	49.11	5	49.29	48.85	5	2,296	0.22%
2019/10/17	1	50.40	1	50.40	50.40	0	2,276	0.00%
2019/10/16	5	51.20	5	50.30	50.30	0	2,269	0.00%
2019/10/15	13.4	51.15	11.7	51.10	51.10	1.6	2,248	0.07%
2019/10/14	0	0.00	27	50.28	50.40	-27	2,197	-1.23%
2019/10/09	1	49.60	1	49.90	49.60	0	2,173	0.00%
2019/10/08	4	49.55	0	0.00	49.20	4	2,168	0.18%
2019/10/07	1	50.60	8	50.58	50.00	-7	2,207	-0.32%
2019/10/04	1	50.10	6	50.47	50.40	-5	2,244	-0.22%
2019/10/03	3	49.55	5	49.88	50.10	-2	2,228	-0.09%
2019/10/02	1	49.70	2	49.80	49.60	-1	2,229	-0.04%
2019/10/01	3	49.22	2	49.70	49.80	1	2,251	0.04%
2019/09/27	2	48.23	2	49.18	48.60	0	2,287	0.00%
2019/09/26	0	0.00	1	49.90	49.95	-1	2,269	-0.04%
2019/09/25	1	49.95	6	49.95	50.40	-5	2,273	-0.22%
2019/09/24	4	51.00	1	50.70	50.50	3	2,293	0.13%
2019/09/23	1	51.10	0.3	50.90	50.80	0.7	2,285	0.03%
2019/09/20	8	51.09	7	51.03	51.00	1	2,277	0.04%
2019/09/19	11	50.02	5	49.92	50.40	6	2,242	0.27%
2019/09/18	2	50.30	0	0.00	50.10	2	2,222	0.09%
2019/09/17	3	50.77	1	50.40	50.50	2	2,209	0.09%
2019/09/16	3	50.53	5	50.30	50.40	-2	2,237	-0.09%
2019/09/12	5	52.30	0	0.00	51.40	5	2,244	0.22%
2019/09/11	0	0.00	1	52.10	51.80	-1	2,229	-0.04%
2019/09/10	19	51.58	10	51.45	51.30	9	2,204	0.41%
2019/09/09	33	52.89	27	53.39	52.80	6	2,163	0.28%
2019/09/06	18	52.32	13	52.39	51.80	5	2,061	0.24%
2019/09/05	11	51.95	7	51.83	51.80	4	1,994	0.20%
2019/09/04	2	51.00	9	51.61	51.70	-7	1,959	-0.36%
2019/09/03	2	51.05	0.1	50.80	50.80	1.9	1,935	0.10%
2019/09/02	1	51.30	4	51.33	51.50	-3	1,913	-0.16%
2019/08/30	2	51.35	3	51.90	50.90	-1	1,883	-0.05%
2019/08/29	12	50.93	4	50.81	51.30	8	1,798	0.44%
2019/08/27	5	50.28	32	50.68	49.95	-27	1,732	-1.56%
2019/08/26	36.4	50.13	1	50.20	49.90	35.4	1,703	2.08%
2019/08/23	6	51.03	17	50.55	50.80	-11	1,647	-0.67%
2019/08/22	4	49.58	1	49.25	49.30	3	1,548	0.19%
2019/08/21	0	0.00	1	49.30	49.30	-1	1,529	-0.07%
2019/08/20	2	49.38	4	49.54	49.50	-2	1,515	-0.13%
2019/08/16	4	47.35	4	47.58	47.50	0	1,457	0.00%
2019/08/14	2	46.95	1	46.70	46.95	1	1,443	0.07%
2019/08/13	2	45.95	4	45.90	45.80	-2	1,430	-0.14%
2019/08/12	1	46.65	2	46.70	46.30	-1	1,429	-0.07%
2019/08/08	3	47.97	4	48.30	48.30	-1	1,416	-0.07%
2019/08/07	4	47.76	2	47.45	47.00	2	1,402	0.14%
2019/08/06	5	46.24	0	0.00	47.80	5	1,405	0.36%
2019/08/05	2	47.63	0	0.00	47.30	2	1,407	0.14%
2019/08/02	16	48.07	1	47.75	47.30	15	1,407	1.07%
2019/08/01	2	49.38	0	0.00	49.45	2	1,378	0.15%
2019/07/31	11	50.29	1.2	50.00	49.70	9.8	1,375	0.72%
2019/07/30	29	53.98	17	52.41	52.00	12	1,298	0.92%
2019/07/29	2	50.90	0	0.00	51.80	2	1,175	0.17%
2019/07/26	2	51.00	5	50.90	51.30	-3	1,160	-0.26%
2019/07/24	3	51.80	2	51.45	51.70	1	1,129	0.09%
2019/07/23	5	50.50	1	50.60	50.40	4	1,132	0.35%
2019/07/22	4	50.88	4	50.98	51.00	0	1,122	0.00%
2019/07/19	1.2	50.58	9	50.73	51.20	-7.8	1,111	-0.71%
2019/07/18	2	49.23	0	0.00	49.20	2	1,060	0.19%
2019/07/17	1	49.55	1	49.50	49.55	0	1,067	0.00%
2019/07/16	1	49.80	2	50.30	49.95	-1	1,086	-0.09%
2019/07/15	1	50.60	1	50.50	50.60	0	1,094	0.00%
2019/07/12	1	50.20	0	0.00	50.10	1	1,104	0.09%
2019/07/11	0	0.00	6	50.28	50.30	-6	1,112	-0.54%
2019/07/10	3	49.37	13	49.18	49.60	-10	1,085	-0.92%
2019/07/09	2	47.40	0	0.00	47.20	2	1,049	0.19%
2019/07/05	4	48.34	6	48.41	48.20	-2	1,087	-0.18%
2019/07/04	0	0.00	268	48.14	48.50	-268	1,129	-23.73%	大賣/鉅額交易
2019/07/03	3	46.98	2	47.55	47.00	1	1,106	0.09%
2019/07/02	1	48.20	2	47.93	48.20	-1	1,135	-0.09%
2019/07/01	54	47.97	10	47.37	48.00	44	1,149	3.83%
2019/06/26	2	44.90	0	0.00	45.65	2	1,172	0.17%
2019/06/25	4	45.91	1	47.00	45.45	3	1,212	0.25%
2019/06/24	2	45.20	0	0.00	45.80	2	1,230	0.16%
2019/06/21	215	46.16	7	46.46	45.65	208	1,287	16.16%	大買/鉅額交易
2019/06/20	1	45.15	5	45.22	45.60	-4	1,281	-0.31%
2019/06/19	1	43.65	0	0.00	44.00	1	1,386	0.07%
2019/06/17	2	43.30	0	0.00	43.40	2	1,560	0.13%
2019/06/14	0	0.00	1	45.05	44.10	-1	1,784	-0.06%
2019/06/12	1	44.20	0	0.00	44.35	1	1,849	0.05%
2019/06/11	0	0.00	2	44.90	44.25	-2	1,861	-0.11%
2019/06/06	1	43.05	0	0.00	42.85	1	1,900	0.05%
2019/06/04	1	43.90	0	0.00	43.60	1	1,912	0.05%
2019/06/03	1	43.50	0	0.00	44.15	1	1,921	0.05%
2019/05/31	1	43.90	4	44.23	44.35	-3	1,935	-0.16%
2019/05/29	5	42.80	0	0.00	42.60	5	1,960	0.26%
2019/05/27	1	44.60	0	0.00	44.05	1	2,027	0.05%
2019/05/24	1	45.25	0	0.00	45.60	1	2,048	0.05%
2019/05/23	1	46.75	1	45.90	44.50	0	2,126	0.00%
2019/05/22	0	0.00	1	45.75	45.95	-1	2,214	-0.05%
2019/05/21	0	0.00	1	45.85	45.75	-1	2,226	-0.04%
2019/05/20	0	0.00	1	45.00	44.20	-1	2,230	-0.04%
2019/05/16	7	45.72	0	0.00	45.00	7	2,308	0.30%
2019/05/14	2	45.05	3	46.28	46.60	-1	2,434	-0.04%
2019/05/13	1	48.00	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.00	3	47.62	47.95	-2	2,492	-0.08%
2019/05/08	1	47.65	1	47.70	48.30	0	2,497	0.00%
2019/05/07	2	48.55	2	49.13	48.95	0	2,495	0.00%
2019/05/06	1	48.80	3	48.57	48.00	-2	2,520	-0.08%
2019/05/03	0	0.00	1	50.20	50.20	-1	2,542	-0.04%
2019/05/02	1	49.30	0	0.00	49.25	1	2,559	0.04%
2019/04/30	2	48.68	1	48.70	49.00	1	2,609	0.04%
2019/04/29	5	49.09	3	48.97	48.10	2	2,845	0.07%
2019/04/26	2	50.95	0	0.00	50.80	2	2,894	0.07%
2019/04/25	1	51.90	2	51.60	51.40	-1	2,978	-0.03%
2019/04/23	1	52.00	0	0.00	51.90	1	3,045	0.03%
2019/04/22	0	0.00	9	52.34	52.70	-9	3,037	-0.30%
2019/04/19	2	51.05	4	50.80	50.80	-2	3,017	-0.07%
2019/04/18	16	50.69	15	50.44	50.40	1	3,009	0.03%
2019/04/17	1	51.10	1	51.80	51.40	0	3,023	0.00%
2019/04/16	7	50.56	1	50.20	51.00	6	3,014	0.20%
2019/04/15	2	51.00	0	0.00	51.00	2	2,996	0.07%
2019/04/12	7	51.61	7	51.10	50.90	0	2,998	0.00%
2019/04/11	9	52.92	8	52.30	52.30	1	2,988	0.03%
2019/04/10	14	55.11	13	54.32	54.00	1	2,958	0.03%
2019/04/09	3	53.43	5	53.62	53.90	-2	2,891	-0.07%
2019/04/08	0	0.00	6	53.33	53.40	-6	2,873	-0.21%
2019/04/03	4	52.80	0	0.00	52.70	4	2,836	0.14%
2019/04/02	1	51.80	0	0.00	51.80	1	2,817	0.04%
2019/04/01	3	52.10	9	52.00	51.90	-6	2,802	-0.21%
2019/03/26	11	52.81	11	52.11	52.00	0	2,714	0.00%
2019/03/25	3	51.30	2	51.10	51.00	1	2,657	0.04%
2019/03/22	8	53.89	8	53.19	52.50	0	2,627	0.00%
2019/03/21	4	53.35	4	53.30	53.60	0	2,509	0.00%
2019/03/20	3	52.00	10	51.94	53.00	-7	2,412	-0.29%
2019/03/19	17	51.73	33	50.80	51.90	-16	2,367	-0.68%
2019/03/18	0	0.00	5	49.10	49.20	-5	2,145	-0.23%
2019/03/15	4	48.44	7	48.82	48.25	-3	2,131	-0.14%
2019/03/14	8	48.55	8	48.05	48.00	0	2,126	0.00%
2019/03/13	1	47.85	0	0.00	48.30	1	2,142	0.05%
2019/03/12	10	48.60	19	48.35	48.10	-9	2,173	-0.41%
2019/03/11	0	0.00	1	47.20	47.35	-1	2,153	-0.05%
2019/03/08	2	46.55	0	0.00	46.90	2	2,208	0.09%
2019/03/07	1	48.40	3	47.50	47.40	-2	2,266	-0.09%
2019/03/06	0	0.00	1	48.05	48.10	-1	2,397	-0.04%
2019/03/05	1	48.25	2	48.45	48.30	-1	2,490	-0.04%
2019/03/04	1	47.80	0	0.00	47.90	1	2,501	0.04%
2019/02/27	5	47.41	2	47.35	47.35	3	2,509	0.12%
2019/02/26	1	49.10	0	0.00	48.10	1	2,515	0.04%
2019/02/25	4	48.49	1	48.15	48.15	3	2,509	0.12%
2019/02/22	4	48.59	20	49.05	48.45	-16	2,497	-0.64%
2019/02/21	25	49.50	6	48.80	49.80	19	2,425	0.78%
2019/02/19	2	47.15	0	0.00	46.80	2	2,312	0.09%
2019/02/18	2	46.55	0	0.00	46.60	2	2,297	0.09%
2019/02/15	5	47.94	2	48.90	47.35	3	2,274	0.13%
2019/02/14	0	0.00	1	48.90	48.35	-1	2,210	-0.05%
2019/02/13	2	48.45	8	48.35	48.60	-6	2,158	-0.28%
2019/02/12	2	45.08	7	47.14	47.45	-5	2,079	-0.24%
2019/02/11	5	46.06	2	46.15	45.60	3	2,032	0.15%
2019/01/30	3	46.58	0	0.00	46.10	3	2,009	0.15%
2019/01/29	7	46.64	0	0.00	46.50	7	2,013	0.35%
2019/01/28	0	0.00	15	47.72	47.75	-15	2,005	-0.75%
2019/01/25	0	0.00	2	48.33	47.50	-2	2,017	-0.10%
2019/01/24	0	0.00	1	48.25	47.50	-1	1,998	-0.05%
2019/01/23	3	46.73	0	0.00	46.90	3	1,972	0.15%
2019/01/22	4	47.50	2	47.15	47.50	2	1,954	0.10%
2019/01/21	6	49.20	21	49.32	48.15	-15	1,914	-0.78%
2019/01/18	18	46.16	46	46.25	46.80	-28	1,678	-1.67%
2019/01/17	31	44.91	13	44.80	44.00	18	1,608	1.12%
2019/01/16	20	44.71	15	44.19	45.20	5	1,529	0.33%
2019/01/15	0	0.00	6	41.86	41.85	-6	1,464	-0.41%
2019/01/10	3	41.73	1	41.75	41.95	2	1,493	0.13%
2019/01/09	0	0.00	3	41.67	42.20	-3	1,493	-0.20%
2019/01/08	1	39.60	5	40.07	40.65	-4	1,472	-0.27%
2019/01/07	0	0.00	1	39.65	39.30	-1	1,484	-0.07%
2019/01/04	2	37.13	4	38.46	38.75	-2	1,520	-0.13%
2019/01/03	4	38.33	1	38.90	37.80	3	1,530	0.20%
2019/01/02	1	39.60	0	0.00	39.35	1	1,530	0.07%
2018/12/28	6	39.80	0	0.00	39.70	6	1,539	0.39%
2018/12/27	1	40.30	2	40.25	39.80	-1	1,556	-0.06%
2018/12/26	1	40.40	1	40.55	39.60	0	1,571	0.00%
2018/12/25	4	40.25	0	0.00	40.50	4	1,577	0.25%
2018/12/24	3	40.92	1	41.30	41.40	2	1,572	0.13%
2018/12/22	0	0.00	1	40.30	40.35	-1	1,565	-0.06%
2018/12/20	2	39.35	5	39.35	39.20	-3	1,569	-0.19%
2018/12/18	1	40.80	0	0.00	41.00	1	1,578	0.06%
2018/12/17	3	40.98	0	0.00	41.10	3	1,583	0.19%
2018/12/14	4	41.58	8	41.38	41.40	-4	1,594	-0.25%
2018/12/13	6	42.29	1	42.50	42.50	5	1,606	0.31%
2018/12/12	26	43.52	19	43.08	42.90	7	1,618	0.43%
2018/12/11	8	42.08	7	41.87	42.05	1	1,607	0.06%
2018/12/10	6	41.38	0	0.00	41.00	6	1,629	0.37%
2018/12/07	9	43.54	3	43.28	42.80	6	1,620	0.37%
2018/12/06	7	43.19	8	45.60	43.80	-1	1,620	-0.06%
2018/12/05	1	46.20	13	46.08	45.90	-12	1,601	-0.75%
2018/12/04	5	48.60	4	48.36	48.30	1	1,574	0.06%
2018/12/03	5	48.74	4	48.85	48.45	1	1,569	0.06%
2018/11/30	2	48.25	3	48.00	48.45	-1	1,534	-0.07%
2018/11/29	3	47.80	18	48.13	49.20	-15	1,471	-1.02%
2018/11/28	16	44.87	14	45.06	45.40	2	1,334	0.15%
2018/11/27	9	41.34	7	40.95	41.55	2	1,233	0.16%
2018/11/26	7	39.54	5	39.66	39.70	2	1,199	0.17%
2018/11/23	3	38.90	1	38.35	38.25	2	1,185	0.17%
2018/11/22	14	39.84	10	39.76	39.25	4	1,166	0.34%
2018/11/21	1	38.15	0	0.00	38.00	1	1,130	0.09%
2018/11/19	0	0.00	3	38.23	38.40	-3	1,123	-0.27%
2018/11/15	0	0.00	2	36.05	36.10	-2	1,137	-0.18%
2018/11/14	1	36.80	0	0.00	36.55	1	1,196	0.08%
2018/11/13	0	0.00	1	35.20	36.25	-1	1,250	-0.08%
2018/11/12	0	0.00	2	36.45	36.25	-2	1,254	-0.16%
2018/11/09	2	36.95	20	37.05	37.10	-18	1,252	-1.44%
2018/11/08	7	38.04	0	0.00	37.40	7	1,262	0.55%
2018/11/07	0	0.00	1	38.20	37.90	-1	1,267	-0.08%
2018/11/06	10	37.15	1	37.45	36.10	9	1,282	0.70%
2018/11/05	13	38.33	2	38.55	38.30	11	1,284	0.86%
2018/11/02	3	38.50	4	38.74	38.25	-1	1,284	-0.08%
2018/11/01	0	0.00	6	37.87	37.70	-6	1,268	-0.47%
2018/10/31	0	0.00	7	35.92	36.45	-7	1,261	-0.55%
2018/10/25	5	34.55	2	34.45	34.45	3	1,270	0.24%
2018/10/24	4	36.65	1	36.15	36.25	3	1,284	0.23%
2018/10/23	6	37.63	4	37.80	36.85	2	1,309	0.15%
2018/10/22	21	38.88	4	39.21	39.20	17	1,338	1.27%
2018/10/19	0	0.00	6	37.60	39.50	-6	1,313	-0.46%
2018/10/18	0	0.00	3	36.87	37.00	-3	1,297	-0.23%
2018/10/16	0	0.00	1	36.80	35.80	-1	1,282	-0.08%
2018/10/15	3	35.53	4	35.40	35.75	-1	1,276	-0.08%
2018/10/12	6	34.40	0	0.00	34.85	6	1,281	0.47%
2018/10/11	7	34.81	0	0.00	34.50	7	1,246	0.56%
2018/10/09	1	38.70	0	0.00	38.30	1	1,228	0.08%
2018/10/08	0	0.00	2	40.10	40.10	-2	1,222	-0.16%
2018/10/05	3	39.87	0	0.00	39.30	3	1,232	0.24%
2018/10/04	5	41.54	0	0.00	41.20	5	1,220	0.41%
2018/10/03	1	44.05	0	0.00	42.80	1	1,210	0.08%
2018/10/01	2	44.50	0	0.00	44.85	2	1,207	0.17%
2018/09/27	1	44.30	0	0.00	44.60	1	1,217	0.08%
2018/09/26	2	45.10	0	0.00	44.80	2	1,231	0.16%
2018/09/25	1	45.40	4	45.50	45.35	-3	1,243	-0.24%
2018/09/21	1	43.35	2	43.70	44.20	-1	1,243	-0.08%
2018/09/20	1	44.10	0	0.00	43.80	1	1,259	0.08%
2018/09/19	0	0.00	3	44.52	44.65	-3	1,257	-0.24%
2018/09/18	8	44.02	1	43.30	43.40	7	1,254	0.56%
2018/09/17	5	44.81	0	0.00	45.00	5	1,250	0.40%
2018/09/14	10	45.24	0	0.00	45.75	10	1,246	0.80%
2018/09/13	3	44.98	0	0.00	45.00	3	1,225	0.24%
2018/09/12	16	45.13	0	0.00	44.35	16	1,221	1.31%
2018/09/11	12	47.50	0	0.00	47.20	12	1,208	0.99%
2018/09/10	8	47.67	5	47.50	47.20	3	1,207	0.25%
2018/09/07	3	50.53	2	50.20	49.60	1	1,222	0.08%
2018/09/06	9	51.69	1	51.60	51.50	8	1,225	0.65%
2018/09/05	4	54.33	2	55.00	53.60	2	1,249	0.16%
2018/09/04	0	0.00	1	54.80	54.70	-1	1,316	-0.08%
2018/09/03	2	54.50	0	0.00	54.60	2	1,357	0.15%
2018/08/31	0	0.00	13	55.58	56.20	-13	1,418	-0.92%
2018/08/30	0	0.00	3	54.70	54.60	-3	1,445	-0.21%
2018/08/29	2	54.40	3	54.87	54.40	-1	1,501	-0.07%
2018/08/28	0	0.00	12	54.70	54.80	-12	1,568	-0.77%
2018/08/27	0	0.00	3	53.40	53.50	-3	1,596	-0.19%
2018/08/24	2	51.40	4	52.28	52.40	-2	1,617	-0.12%
2018/08/23	5	51.80	6	52.08	52.00	-1	1,705	-0.06%
2018/08/22	3	51.73	0	0.00	51.50	3	1,742	0.17%
2018/08/21	7	50.53	1	51.20	51.20	6	1,803	0.33%
2018/08/20	22	53.06	0	0.00	51.80	22	1,809	1.22%
2018/08/17	2	58.25	1	59.00	57.30	1	1,770	0.06%
2018/08/16	2	58.55	0	0.00	58.70	2	1,788	0.11%
2018/08/15	2	58.20	3	59.47	59.20	-1	1,797	-0.06%
2018/08/14	1	57.90	3	59.23	59.00	-2	1,820	-0.11%
2018/08/13	2	58.20	0	0.00	57.40	2	1,832	0.11%
2018/08/07	2	62.50	0	0.00	62.50	2	1,932	0.10%
2018/08/06	1	62.60	0	0.00	62.90	1	1,973	0.05%
2018/08/02	6	62.97	0	0.00	62.30	6	2,034	0.29%
2018/08/01	0	0.00	6	63.83	64.00	-6	2,059	-0.29%
2018/07/31	8	62.39	1	63.50	61.70	7	2,068	0.34%
2018/07/30	3	64.40	4	63.88	63.00	-1	2,067	-0.05%
2018/07/27	0	0.00	15	63.09	63.40	-15	2,066	-0.73%
2018/07/26	0	0.00	2	61.70	61.80	-2	2,072	-0.10%
2018/07/25	0	0.00	1	61.70	61.40	-1	2,109	-0.05%
2018/07/24	2	60.10	0	0.00	60.60	2	2,121	0.09%
2018/07/23	7	60.03	1	60.00	59.90	6	2,153	0.28%
2018/07/20	1	61.10	1	61.10	61.20	0	2,191	0.00%
2018/07/19	1	63.50	5	62.72	61.50	-4	2,250	-0.18%
2018/07/18	1	61.10	2	61.15	61.00	-1	2,270	-0.04%
2018/07/17	1	60.60	0	0.00	60.60	1	2,338	0.04%
2018/07/16	2	60.30	1	60.80	60.50	1	2,381	0.04%
2018/07/13	1	61.80	1	60.90	60.50	0	2,407	0.00%
2018/07/11	4	60.20	0	0.00	59.90	4	2,429	0.16%
2018/07/10	0	0.00	3	61.93	61.30	-3	2,450	-0.12%
2018/07/09	3	60.60	0	0.00	60.40	3	2,458	0.12%
2018/07/06	0	0.00	3	60.60	60.60	-3	2,477	-0.12%
2018/07/04	8	60.13	0	0.00	59.40	8	2,503	0.32%
2018/07/03	4	60.95	1	61.30	60.20	3	2,496	0.12%
2018/07/02	6	62.28	1	63.70	62.90	5	2,495	0.20%
2018/06/29	6	61.87	4	62.98	63.00	2	2,509	0.08%
2018/06/28	2	60.30	1	60.50	60.00	1	2,495	0.04%
2018/06/27	1	62.30	0	0.00	61.30	1	2,515	0.04%
2018/06/26	1	61.60	1	62.50	61.80	0	2,525	0.00%
2018/06/25	6	63.62	1	63.50	63.00	5	2,522	0.20%
2018/06/22	1	65.60	0	0.00	65.40	1	2,528	0.04%
2018/06/21	0	0.00	2	67.30	66.80	-2	2,545	-0.08%
2018/06/20	1	63.90	3	64.50	64.50	-2	2,572	-0.08%
2018/06/19	4	65.83	2	66.10	65.00	2	2,600	0.08%
2018/06/15	7	67.43	0	0.00	66.90	7	2,621	0.27%
2018/06/14	2	68.50	1	68.70	68.50	1	2,611	0.04%
2018/06/13	4	70.33	5	70.24	69.10	-1	2,624	-0.04%
2018/06/12	5	72.06	5	71.78	70.70	0	2,696	0.00%
2018/06/11	2	70.15	6	70.20	71.00	-4	2,816	-0.14%
2018/06/08	7	69.23	9	69.53	69.00	-2	2,833	-0.07%
2018/06/07	3	68.50	3	68.23	68.60	0	2,822	0.00%
2018/06/06	3	69.67	3	69.00	68.50	0	2,878	0.00%
2018/06/05	5	68.76	20	69.05	67.70	-15	2,852	-0.53%
2018/06/04	1	66.40	5	67.84	67.40	-4	2,807	-0.14%
2018/06/01	2	64.90	0	0.00	65.40	2	2,806	0.07%
2018/05/31	2	67.05	3	67.67	66.60	-1	2,799	-0.04%
2018/05/30	2	63.50	4	64.50	65.20	-2	2,739	-0.07%
2018/05/29	1	65.00	10	65.91	65.20	-9	2,724	-0.33%
2018/05/28	6	63.45	8	63.39	64.00	-2	2,688	-0.07%
2018/05/25	1	61.40	1	61.00	61.20	0	2,701	0.00%
2018/05/24	4	60.73	3	61.67	60.30	1	2,943	0.03%
2018/05/23	2	59.85	1	60.10	59.50	1	2,988	0.03%
2018/05/22	1	60.70	1	60.50	60.20	0	3,062	0.00%
2018/05/21	0	0.00	2	61.05	61.20	-2	3,092	-0.06%
2018/05/18	2	59.40	1	59.50	59.50	1	3,116	0.03%
2018/05/17	4	60.88	0	0.00	60.00	4	3,163	0.13%
2018/05/16	2	60.30	10	60.59	61.90	-8	3,175	-0.25%
2018/05/15	3	58.97	2	59.30	58.90	1	3,205	0.03%
2018/05/14	7	60.19	3	60.73	60.20	4	3,291	0.12%
2018/05/11	0	0.00	3	59.43	59.30	-3	3,337	-0.09%
2018/05/10	1	58.50	8	58.44	58.80	-7	3,370	-0.21%
2018/05/09	15	57.87	1	56.90	56.90	14	3,412	0.41%
2018/05/08	2	58.00	5	58.38	58.10	-3	3,484	-0.09%
2018/05/07	1	56.70	6	57.17	57.30	-5	3,824	-0.13%
2018/05/04	2	54.85	2	56.05	55.30	0	4,058	0.00%
2018/05/03	3	55.33	4	55.63	56.10	-1	4,106	-0.02%
2018/05/02	2	54.75	0	0.00	54.10	2	4,069	0.05%
2018/04/30	3	55.57	0	0.00	55.20	3	4,046	0.07%
2018/04/27	3	54.93	1	56.30	55.70	2	4,058	0.05%
2018/04/26	4	56.28	2	58.50	55.60	2	4,058	0.05%
2018/04/25	8	55.11	20	58.02	58.00	-12	4,114	-0.29%
2018/04/24	8	55.56	2	55.65	54.70	6	4,081	0.15%
2018/04/23	3	58.87	0	0.00	57.00	3	4,040	0.07%
2018/04/20	6	61.30	4	61.55	60.60	2	3,983	0.05%
2018/04/19	5	63.52	0	0.00	63.20	5	3,962	0.13%
2018/04/18	1	64.50	0	0.00	63.90	1	3,956	0.03%
2018/04/17	2	67.10	0	0.00	66.40	2	3,924	0.05%
2018/04/16	0	0.00	2	66.35	66.40	-2	3,932	-0.05%
2018/04/13	5	67.22	1	67.10	67.00	4	3,916	0.10%
2018/04/12	5	67.98	0	0.00	68.00	5	3,925	0.13%
2018/04/11	2	69.25	1	68.60	69.00	1	3,939	0.03%
2018/04/10	1	71.00	0	0.00	69.60	1	4,012	0.02%
2018/04/09	0	0.00	1	71.40	71.40	-1	4,022	-0.02%
2018/04/03	4	68.33	2	68.40	69.30	2	4,036	0.05%
2018/04/02	4	70.25	0	0.00	69.60	4	4,060	0.10%
2018/03/31	0	0.00	2	72.10	71.40	-2	4,047	-0.05%
2018/03/30	1	71.40	1	71.60	71.20	0	4,050	0.00%
2018/03/29	1	70.70	1	70.70	70.70	0	4,055	0.00%
2018/03/28	2	71.35	20	71.50	71.30	-18	4,043	-0.45%
2018/03/27	4	72.18	0	0.00	71.90	4	4,091	0.10%
2018/03/26	6	71.48	8	71.61	71.30	-2	4,127	-0.05%
2018/03/23	7	71.80	102	71.75	72.00	-95	4,123	-2.30%	大賣/
2018/03/22	5	75.14	4	75.78	74.00	1	4,101	0.02%
2018/03/21	8	75.09	8	75.04	74.50	0	4,083	0.00%
2018/03/20	2	74.15	1	74.40	74.10	1	4,067	0.02%
2018/03/19	5	74.72	3	75.50	75.40	2	4,087	0.05%
2018/03/16	22	75.25	35	76.34	75.10	-13	4,081	-0.32%
2018/03/15	134	75.17	64	74.71	76.70	70	3,974	1.76%	大買/
2018/03/14	16	73.97	6	73.93	72.90	10	3,800	0.26%
2018/03/13	4	73.58	7	73.76	74.00	-3	3,780	-0.08%
2018/03/12	5	72.76	13	73.31	72.90	-8	3,782	-0.21%
2018/03/09	0	0.00	10	69.88	71.00	-10	3,731	-0.27%
2018/03/08	13	69.97	1	69.50	70.10	12	3,757	0.32%
2018/03/07	5	70.74	1	70.20	69.80	4	3,746	0.11%
2018/03/06	4	71.90	17	71.91	72.00	-13	3,766	-0.35%
2018/03/05	13	72.37	0	0.00	71.80	13	3,774	0.34%
2018/03/02	6	72.20	10	72.50	72.60	-4	3,786	-0.11%
2018/03/01	14	74.01	9	73.26	73.50	5	3,786	0.13%
2018/02/27	32	75.30	11	74.49	73.00	21	3,792	0.55%
2018/02/26	46	75.50	49	75.73	74.30	-3	3,813	-0.08%
2018/02/23	8	73.49	6	73.45	72.50	2	3,599	0.06%
2018/02/22	24	72.01	7	72.89	72.00	17	3,588	0.47%
2018/02/21	4	71.05	6	70.97	70.90	-2	3,585	-0.06%
2018/02/12	5	68.78	11	70.41	67.80	-6	3,546	-0.17%
2018/02/09	14	68.20	15	67.19	70.20	-1	3,523	-0.03%
2018/02/08	12	70.28	7	70.44	70.30	5	3,476	0.14%
2018/02/07	18	70.69	15	70.73	70.00	3	3,452	0.09%
2018/02/06	21	67.56	10	70.42	67.40	11	3,403	0.32%
2018/02/05	9	71.62	13	73.16	73.70	-4	3,340	-0.12%
2018/02/02	12	72.22	49	73.43	71.60	-37	3,287	-1.13%
2018/02/01	5	74.36	10	75.07	74.30	-5	3,291	-0.15%
2018/01/31	3	73.77	8	75.08	76.10	-5	3,304	-0.15%
2018/01/30	92	77.63	29	76.70	75.30	63	3,489	1.81%
2018/01/29	26	73.08	39	73.73	75.70	-13	3,226	-0.40%
2018/01/26	32	66.98	33	69.25	68.90	-1	3,025	-0.03%
2018/01/24	1	65.50	0	0.00	65.70	1	3,137	0.03%
2018/01/23	2	66.35	1	67.40	65.80	1	3,186	0.03%
2018/01/22	3	66.70	2	66.20	66.20	1	3,276	0.03%
2018/01/19	5	69.14	5	69.08	67.20	0	3,328	0.00%
2018/01/18	0	0.00	1	67.50	68.10	-1	3,280	-0.03%
2018/01/17	2	66.10	0	0.00	66.20	2	3,387	0.06%
2018/01/16	2	66.80	0	0.00	66.80	2	3,491	0.06%
2018/01/15	0	0.00	42	67.09	67.30	-42	3,555	-1.18%
2018/01/12	42	65.00	4	66.83	65.90	38	3,677	1.03%
2018/01/11	2	63.90	1	64.10	64.20	1	3,922	0.03%
2018/01/10	6	63.53	0	0.00	63.40	6	4,100	0.15%
2018/01/09	0	0.00	1	64.80	65.00	-1	4,237	-0.02%
2018/01/08	11	68.10	1	66.50	65.00	10	4,420	0.23%
2018/01/05	2	67.20	3	67.67	67.40	-1	4,639	-0.02%
2018/01/04	27	68.72	71	67.64	67.70	-44	4,687	-0.94%
2018/01/03	1	64.20	5	65.06	64.50	-4	4,610	-0.09%
2018/01/02	2	63.35	0	0.00	64.10	2	4,629	0.04%