義隆 (2458)-凱基-松山券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
164.5
漲跌
▼3.5
漲幅
-2.08%
成交量
1,868張
產業
上市半導體類股
1171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

義隆 (2458)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	165.25	0	0.00	164.50	2	2,926	0.07%
2024/04/29	0	0.00	3	168.33	168.00	-3	2,930	-0.10%
2024/04/26	2	162.75	0	0.00	163.50	2	2,903	0.07%
2024/04/25	0	0.00	7	164.14	164.50	-7	2,897	-0.24%
2024/04/24	0	0.00	15	157.77	157.00	-15	2,847	-0.53%
2024/04/23	1	148.00	0	0.00	150.50	1	2,831	0.04%
2024/04/22	8	152.63	0	0.00	146.50	8	2,816	0.28%
2024/04/19	2	158.00	0	0.00	155.00	2	2,768	0.07%
2024/04/18	1	159.00	0	0.00	161.50	1	2,718	0.04%
2024/04/17	1	160.50	12	165.37	162.00	-11	2,714	-0.41%
2024/04/16	3	157.17	0	0.00	159.50	3	2,664	0.11%
2024/04/12	5	159.40	1	160.00	158.50	4	2,553	0.16%
2024/04/11	2	157.00	0	0.00	158.50	2	2,556	0.08%
2024/04/10	2	158.50	0	0.00	158.50	2	2,554	0.08%
2024/04/09	2.1	157.27	0	158.00	157.00	2	2,563	0.08%
2024/04/08	3	159.67	10	161.50	159.50	-7	2,562	-0.27%
2024/04/03	0	156.50	0	156.00	156.50	0	2,539	0.00%
2024/04/02	12	158.67	0	0.00	156.00	12	2,542	0.47%
2024/04/01	1	157.00	0	158.00	161.00	1	2,519	0.04%
2024/03/29	2	160.50	0	0.00	157.00	2	2,503	0.08%
2024/03/28	5.2	161.88	0	161.00	160.50	5.2	2,521	0.21%
2024/03/27	1	164.50	0	0.00	164.50	1	2,516	0.04%
2024/03/25	0	0.00	3	171.00	169.00	-3	2,628	-0.11%
2024/03/22	3	164.83	1	165.00	169.00	2	2,651	0.08%
2024/03/21	1	171.00	2	170.00	167.00	-1	2,660	-0.04%
2024/03/20	1	168.00	1	169.00	167.50	0	2,644	0.00%
2024/03/19	1	165.00	0	0.00	165.00	1	2,641	0.04%
2024/03/18	1	167.00	1	166.50	166.50	0	2,661	0.00%
2024/03/14	0	0.00	8	163.69	162.50	-8	2,681	-0.30%
2024/03/13	2	163.50	0	0.00	163.50	2	2,763	0.07%
2024/03/12	0	165.00	0	165.00	163.50	0	2,795	0.00%
2024/03/11	1	162.00	0.2	160.50	160.00	0.9	2,807	0.03%
2024/03/08	2	162.25	0	0.00	162.50	2	2,821	0.07%
2024/03/07	1	165.50	1	169.00	165.50	0	2,802	0.00%
2024/03/06	1	165.00	0	0.00	166.50	1	2,796	0.04%
2024/03/05	2	167.00	1	168.50	167.00	1	2,826	0.04%
2024/03/04	1	168.00	1	170.00	167.50	0	2,861	0.00%
2024/03/01	2	166.00	2	167.50	165.50	0	2,850	0.00%
2024/02/29	1.1	164.14	0	0.00	166.00	1.1	2,872	0.04%
2024/02/27	1	172.00	5	169.80	169.00	-4	2,856	-0.14%
2024/02/26	1	168.98	0	169.50	170.00	1	2,857	0.04%
2024/02/22	2.2	165.07	1	169.00	167.50	1.2	2,686	0.04%
2024/02/21	1	166.00	4	167.38	167.50	-3	2,636	-0.11%
2024/02/20	0	0.00	1	162.00	161.00	-1	2,542	-0.04%
2024/02/19	1	160.50	34.5	162.20	163.50	-33.5	2,543	-1.32%
2024/02/16	13	150.92	2	152.75	153.00	11	2,480	0.44%
2024/02/15	2	147.00	0	0.00	148.50	2	2,491	0.08%
2024/02/05	1	149.00	0	0.00	148.00	1	2,481	0.04%
2024/02/01	0	0.00	1	150.00	150.00	-1	2,521	-0.04%
2024/01/31	1	148.50	0	0.00	150.00	1	2,557	0.04%
2024/01/30	1.1	148.52	0	0.00	148.50	1.1	2,630	0.04%
2024/01/29	0.5	149.00	2	149.50	149.00	-1.5	2,710	-0.06%
2024/01/26	2.6	150.51	0	0.00	151.00	2.6	2,954	0.09%
2024/01/25	0	0.00	2	153.50	152.50	-2	3,015	-0.07%
2024/01/24	0	0.00	0.5	150.50	151.00	-0.5	3,021	-0.02%
2024/01/23	3	150.00	0	0.00	150.50	3	3,054	0.10%
2024/01/22	1	150.00	0	0.00	151.00	1	3,102	0.03%
2024/01/19	0	0.00	1	154.00	150.50	-1	3,112	-0.03%
2024/01/18	4	148.75	3	153.00	152.00	1	3,159	0.03%
2024/01/17	1	153.00	0	0.00	154.50	1	3,271	0.03%
2024/01/16	2	154.00	0	0.00	154.00	2	3,375	0.06%
2024/01/12	1	156.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	1	157.00	3	159.50	157.00	-2	3,519	-0.06%
2024/01/10	0	0.00	2	159.00	160.00	-2	3,575	-0.06%
2024/01/09	0	0.00	0	151.50	154.50	0	3,600	0.00%
2024/01/08	1	153.00	0	0.00	153.50	1	3,600	0.03%
2024/01/05	1	154.00	1	155.50	155.50	0	3,621	0.00%
2024/01/02	0	0.00	1	159.50	159.50	-1	3,672	-0.03%
2023/12/27	0	0.00	2	163.75	164.00	-2	3,792	-0.05%
2023/12/26	2	161.50	0	0.00	162.00	2	3,784	0.05%
2023/12/25	1	162.50	0.1	164.00	162.50	0.9	3,781	0.02%
2023/12/22	1	163.50	0	0.00	163.50	1	3,771	0.03%
2023/12/21	0	0.00	2	162.50	163.00	-2	3,732	-0.05%
2023/12/20	1	160.00	1	160.50	160.00	0	3,657	0.00%
2023/12/18	0	0.00	0	156.50	157.00	0	3,606	0.00%
2023/12/15	0	0.00	2.2	153.50	154.00	-2.2	3,614	-0.06%
2023/12/14	1	159.00	1	160.00	157.50	0	3,613	0.00%
2023/12/13	2	159.50	3	156.67	158.00	-1	3,619	-0.03%
2023/12/12	4	158.50	1	158.00	158.50	3	3,674	0.08%
2023/12/08	0	0.00	48	156.84	157.50	-48	3,758	-1.28%
2023/12/07	0	0.00	4	153.38	153.50	-4	3,744	-0.11%
2023/12/06	1	150.50	3	151.00	151.50	-2	3,796	-0.05%
2023/12/05	4.2	147.24	0	0.00	146.50	4.2	3,822	0.11%
2023/12/04	5	150.10	5	151.00	149.50	0	3,840	0.00%
2023/11/30	1	151.00	1	153.50	151.50	0	4,113	0.00%
2023/11/28	0	0.00	4	149.13	150.00	-4	4,205	-0.10%
2023/11/24	11	149.45	0	0.00	151.00	11	4,185	0.26%
2023/11/22	1	147.50	0	0.00	147.50	1	4,123	0.02%
2023/11/21	1	144.50	0	0.00	145.00	1	4,116	0.02%
2023/11/20	2	144.50	0	0.00	144.00	2	4,136	0.05%
2023/11/17	0	0.00	2	146.25	146.50	-2	4,116	-0.05%
2023/11/14	0	0.00	1	146.00	146.00	-1	4,001	-0.02%
2023/11/10	2	141.50	1	142.00	141.50	1	3,972	0.03%
2023/11/08	0	0.00	2	144.75	144.50	-2	4,002	-0.05%
2023/11/07	0	0.00	5	144.00	145.00	-5	4,036	-0.12%
2023/11/06	1	136.00	8	139.31	140.00	-7	4,005	-0.18%
2023/11/03	21	138.40	8	139.00	135.50	13	3,978	0.33%
2023/11/02	3	149.50	4.1	148.76	149.50	-1.1	3,770	-0.03%
2023/11/01	1	143.00	10	143.50	144.00	-9	3,806	-0.24%
2023/10/31	20	146.50	0	0.00	144.00	20	4,054	0.49%
2023/10/30	22	142.50	7.4	145.51	146.50	14.6	4,038	0.36%
2023/10/27	1	139.00	1	141.00	140.00	0	4,005	0.00%
2023/10/26	1	139.02	64	139.56	139.50	-63	4,071	-1.55%
2023/10/25	3	149.00	4	148.00	144.50	-1	4,033	-0.03%
2023/10/24	1	143.50	7	145.50	144.00	-6	3,899	-0.15%
2023/10/23	8	142.88	2	141.75	142.00	6	3,814	0.16%
2023/10/20	0	0.00	2.2	141.40	142.50	-2.2	3,867	-0.06%
2023/10/19	1	138.00	0	0.00	138.50	1	3,886	0.03%
2023/10/18	2	141.25	2	142.49	141.50	0	3,910	0.00%
2023/10/17	1.2	139.63	2	141.24	140.00	-0.9	3,893	-0.02%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/12	1	135.50	0	133.50	137.50	1	3,991	0.02%
2023/10/11	1	137.50	0	138.00	137.00	1	3,986	0.02%
2023/10/06	46	139.27	10	138.50	137.00	36	3,969	0.91%
2023/10/05	4	139.50	5	140.60	141.50	-1	3,945	-0.03%
2023/10/04	2	135.25	61	134.30	138.00	-59	3,881	-1.52%
2023/10/03	2	134.50	4	138.13	138.00	-2	3,843	-0.05%
2023/10/02	9	135.33	0	0.00	134.50	9	3,812	0.24%
2023/09/28	1	133.50	0	0.00	133.50	1	3,819	0.03%
2023/09/27	1	132.00	1	133.50	134.00	0	3,823	0.00%
2023/09/25	1	136.52	0.2	137.00	136.50	0.8	3,826	0.02%
2023/09/22	2	136.00	0	0.00	137.00	2	3,811	0.05%
2023/09/21	0	0.00	4	135.88	136.00	-4	3,805	-0.11%
2023/09/20	5.7	138.11	0	139.79	138.00	5.7	3,771	0.15%
2023/09/19	1	140.00	1	140.49	141.00	0	3,738	0.00%
2023/09/18	0	0.00	1	142.01	142.00	-1	3,712	-0.03%
2023/09/15	5	144.70	2	146.25	144.50	3	3,678	0.08%
2023/09/14	2	143.25	2	142.25	143.00	0	3,591	0.00%
2023/09/13	9	143.06	9	140.72	143.50	0	3,542	0.00%
2023/09/12	1	139.00	7.3	139.32	140.50	-6.3	3,494	-0.18%
2023/09/11	13	137.50	12	137.83	138.00	1	3,420	0.03%
2023/09/08	2	132.00	1.1	133.27	135.50	0.9	3,340	0.03%
2023/09/07	1	133.50	0	0.00	135.00	1	3,326	0.03%
2023/09/06	11.1	132.31	1	129.50	133.00	10.1	3,289	0.31%
2023/09/05	6	132.92	6.2	134.55	134.00	-0.2	3,287	-0.01%
2023/09/04	14.2	124.86	12	126.71	128.50	2.2	3,087	0.07%
2023/09/01	0	0.00	4	121.00	120.50	-4	2,924	-0.14%
2023/08/31	1	119.50	9	119.78	120.00	-8	2,922	-0.27%
2023/08/29	46	114.83	1	114.50	117.00	45	2,902	1.55%
2023/08/28	1	112.00	3.4	112.12	113.00	-2.4	2,890	-0.08%
2023/08/25	1	112.50	0	0.00	113.00	1	2,919	0.03%
2023/08/24	0	0.00	1	117.00	116.00	-1	2,926	-0.03%
2023/08/23	2	114.25	1	114.50	114.50	1	2,943	0.03%
2023/08/21	5	113.50	3	113.00	113.50	2	3,011	0.07%
2023/08/18	20	116.25	5	114.70	113.50	15	3,110	0.48%
2023/08/17	1	116.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	3	116.83	3	117.00	117.00	0	3,077	0.00%
2023/08/15	0	0.00	10	116.00	116.00	-10	3,063	-0.33%
2023/08/14	1	119.00	5	116.90	117.00	-4	3,046	-0.13%
2023/08/11	1	119.50	1	122.00	121.00	0	2,996	0.00%
2023/08/10	4	119.00	4	119.50	118.00	0	2,943	0.00%
2023/08/09	3	119.83	2	120.50	121.00	1	2,884	0.03%
2023/08/08	5	118.80	1	119.00	118.00	4	2,835	0.14%
2023/08/07	5	120.80	3	117.50	117.00	2	2,783	0.07%
2023/08/04	16	122.16	29	123.59	122.50	-13	2,654	-0.49%
2023/08/02	8	113.63	0	0.00	114.00	8	2,391	0.33%
2023/08/01	10	113.95	1	113.50	115.00	9	2,389	0.38%
2023/07/31	8	115.81	3	116.17	116.50	5	2,402	0.21%
2023/07/28	0	0.00	1	112.00	112.50	-1	2,288	-0.04%
2023/07/27	1	115.00	0	0.00	114.50	1	2,251	0.04%
2023/07/26	6	113.83	1	114.00	112.50	5	2,237	0.22%
2023/07/25	6	116.58	2	119.00	115.00	4	2,198	0.18%
2023/07/24	7	117.99	0.5	118.00	118.00	6.5	2,104	0.31%
2023/07/21	7	115.36	1	115.50	115.50	6	2,018	0.30%
2023/07/20	2	115.49	9	115.50	114.50	-7	1,972	-0.35%
2023/07/19	4	117.88	30	118.10	118.50	-26	1,900	-1.37%
2023/07/18	5	113.00	17	110.71	113.00	-12	1,770	-0.68%
2023/07/17	14	109.61	0	0.00	109.50	14	1,741	0.80%
2023/07/14	25	110.28	17.7	111.05	110.50	7.3	1,729	0.42%
2023/07/13	0	0.00	3	108.00	108.00	-3	1,679	-0.18%
2023/07/12	1	105.50	9.1	106.00	106.00	-8.1	1,668	-0.49%
2023/07/11	0	0.00	1	106.00	106.50	-1	1,661	-0.06%
2023/07/10	2.1	104.98	0	0.00	104.00	2.1	1,661	0.13%
2023/07/07	2	108.00	4	107.25	107.50	-2	1,653	-0.12%
2023/07/06	17	107.00	0	0.00	108.00	17	1,647	1.03%
2023/07/05	1.1	106.55	0	0.00	106.00	1.1	1,627	0.06%
2023/07/04	2.1	105.78	4	106.25	106.00	-2	1,615	-0.12%
2023/07/03	9	102.00	0	0.00	101.50	9	1,586	0.57%
2023/06/30	0	0.00	4	100.00	101.50	-4	1,592	-0.25%
2023/06/28	1	101.00	0	0.00	101.00	1	1,604	0.06%
2023/06/27	0	0.00	1	100.00	99.40	-1	1,608	-0.06%
2023/06/26	1	100.00	1	100.50	100.00	0	1,600	0.00%
2023/06/20	0	0.00	1	102.50	102.00	-1	1,584	-0.06%
2023/06/19	1	103.50	0	0.00	102.50	1	1,586	0.06%
2023/06/15	1	105.50	0	0.00	105.50	1	1,539	0.06%
2023/06/14	3	105.00	0	0.00	105.00	3	1,536	0.20%
2023/06/13	2	105.50	14	105.86	107.00	-12	1,527	-0.79%
2023/06/12	12.1	103.50	0	0.00	103.50	12.1	1,480	0.82%
2023/06/09	1	106.50	4	107.63	104.00	-3	1,475	-0.20%
2023/06/08	0	0.00	2	104.75	105.00	-2	1,422	-0.14%
2023/06/06	1	101.00	2	102.75	102.00	-1	1,424	-0.07%
2023/06/05	5	105.00	2	105.00	105.00	3	1,419	0.21%
2023/06/02	1	104.50	0	0.00	104.50	1	1,409	0.07%
2023/06/01	2	103.50	1	103.50	103.50	1	1,402	0.07%
2023/05/31	2	102.50	0	0.00	102.00	2	1,405	0.14%
2023/05/30	4	102.25	1.1	104.36	102.00	2.9	1,374	0.21%
2023/05/29	0	0.00	2.7	103.82	104.00	-2.7	1,378	-0.20%
2023/05/25	5	104.80	1	104.00	104.00	4	1,457	0.27%
2023/05/24	3	102.83	2	102.30	104.50	1	1,433	0.07%
2023/05/22	0	98.60	14	98.50	98.60	-14	1,369	-1.02%
2023/05/19	0	0.00	0	98.50	98.50	0	1,383	0.00%
2023/05/18	0	0.00	8	98.68	98.60	-8	1,399	-0.57%
2023/05/11	2	93.40	0	0.00	92.70	2	1,412	0.14%
2023/05/09	4	92.25	0	0.00	93.00	4	1,457	0.27%
2023/05/08	4.1	93.22	0	0.00	93.20	4.1	1,485	0.28%
2023/05/05	1	98.60	0	0.00	95.80	1	1,514	0.07%
2023/05/03	0	94.40	1	94.40	94.00	-1	1,624	-0.06%
2023/04/25	2	91.20	0	0.00	91.10	2	1,681	0.12%
2023/04/21	3.2	97.33	0	0.00	95.40	3.2	1,690	0.19%
2023/04/19	7	100.00	0	0.00	100.00	7	1,743	0.40%
2023/04/17	0	0.00	10	102.50	102.50	-10	1,862	-0.54%
2023/04/10	10	101.50	1	101.50	101.50	9	1,862	0.48%
2023/04/07	0	0.00	1	101.00	101.00	-1	1,865	-0.05%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	0	0.00	1	100.00	99.80	-1	1,847	-0.05%
2023/03/29	0	102.50	0	0.00	102.50	0	1,840	0.00%
2023/03/27	0	0.00	2	103.50	103.50	-2	1,869	-0.11%
2023/03/24	1	104.50	0	0.00	104.50	1	1,887	0.05%
2023/03/23	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/03/17	0	0.00	4	100.50	100.00	-4	1,924	-0.21%
2023/03/09	0	0.00	1	106.00	107.00	-1	1,959	-0.05%
2023/03/08	1	104.00	0	0.00	103.50	1	1,952	0.05%
2023/03/03	1.2	104.50	0	0.00	104.00	1.2	1,942	0.06%
2023/03/01	2.5	104.40	1	106.00	106.50	1.5	1,948	0.08%
2023/02/24	1	108.00	2	109.50	108.50	-1	1,929	-0.05%
2023/02/23	4	110.75	2	112.00	111.00	2	1,910	0.10%
2023/02/22	0	0.00	13	106.92	107.00	-13	1,815	-0.72%
2023/02/21	12	107.67	0	0.00	108.00	12	1,837	0.65%
2023/02/20	1	105.92	43	104.00	106.00	-42	1,863	-2.25%
2023/02/17	0	0.00	30	102.50	103.00	-30	1,881	-1.59%
2023/02/14	0	0.00	7	103.14	103.50	-7	1,939	-0.36%
2023/02/13	7	104.92	10	105.50	104.50	-3	1,960	-0.15%
2023/02/10	17	104.62	5	104.50	106.00	12	2,005	0.60%
2023/02/08	19	105.50	0	0.00	105.50	19	2,341	0.81%
2023/02/07	4	105.00	0	0.00	105.00	4	2,324	0.17%
2023/02/06	4	104.27	11	106.00	103.50	-7	2,324	-0.30%
2023/02/03	61	108.55	1	107.00	107.50	60	2,294	2.61%
2023/02/02	7	103.57	26	106.83	108.00	-19	2,249	-0.84%
2023/02/01	1	101.00	19	100.87	102.00	-18	2,157	-0.83%
2023/01/31	3	95.90	0	0.00	96.90	3	2,146	0.14%
2023/01/16	0	90.80	0	0.00	91.00	0	2,168	0.00%
2023/01/13	1	92.80	2	91.80	90.70	-1	2,183	-0.05%
2023/01/12	0	0.00	1	93.70	92.80	-1	2,189	-0.05%
2023/01/11	0	0.00	1	95.00	94.70	-1	2,210	-0.05%
2023/01/10	10	96.00	1	95.20	95.50	9	2,210	0.41%
2023/01/09	0.2	93.81	0	0.00	96.00	0.2	2,207	0.01%
2023/01/06	6	94.75	8	93.94	94.40	-2	2,163	-0.09%
2023/01/04	1	86.80	0	0.00	86.80	1	2,072	0.05%
2022/12/20	0	0.00	1	87.40	85.90	-1	2,250	-0.04%
2022/12/19	0	89.40	0	0.00	90.40	0	2,279	0.00%
2022/12/14	0	0.00	1	90.50	90.50	-1	2,429	-0.04%
2022/12/12	0	88.00	0	0.00	88.10	0	2,600	0.00%
2022/12/09	2	88.85	0	0.00	89.10	2	2,719	0.07%
2022/12/05	1	91.80	0	0.00	92.10	1	2,763	0.04%
2022/12/01	0	0.00	2	91.20	92.70	-2	2,786	-0.07%
2022/11/29	0	0.00	6	87.93	87.90	-6	2,810	-0.21%
2022/11/28	1	88.00	0	0.00	88.00	1	2,843	0.04%
2022/11/25	1	88.80	4	88.70	88.60	-3	2,848	-0.11%
2022/11/24	0	0.00	0.3	88.60	89.70	-0.3	2,844	-0.01%
2022/11/23	0	0.00	1	87.40	87.60	-1	2,841	-0.04%
2022/11/21	0.3	86.70	3	87.50	86.40	-2.7	2,864	-0.09%
2022/11/14	0	0.00	3	87.20	87.80	-3	2,743	-0.11%
2022/11/11	0	0.00	15	87.62	87.10	-15	2,711	-0.55%
2022/11/10	1	85.70	1	87.00	86.40	0	2,678	0.00%
2022/11/09	1	85.80	4	85.40	86.50	-3	2,654	-0.11%
2022/11/08	3	85.87	1	85.60	84.60	2	2,621	0.08%
2022/11/07	7	84.09	6	83.72	86.10	1	2,577	0.04%
2022/11/04	5.1	77.08	11	77.39	79.50	-5.9	2,435	-0.24%
2022/11/03	5	83.00	0	0.00	83.00	5	2,235	0.22%
2022/11/02	0	0.00	3	82.97	82.90	-3	2,236	-0.13%
2022/11/01	1	81.30	0	0.00	81.30	1	2,225	0.04%
2022/10/31	1	82.30	1	81.70	81.20	0	2,277	0.00%
2022/10/26	1	79.90	0	0.00	79.30	1	2,303	0.04%
2022/10/24	1	82.30	0	0.00	80.10	1	2,282	0.04%
2022/10/19	5	82.30	0	0.00	82.30	5	2,241	0.22%
2022/10/17	0	0.00	1	81.70	81.90	-1	2,222	-0.05%
2022/10/13	1	76.80	1	78.20	76.40	0	2,228	0.00%
2022/10/12	4.1	77.56	2	78.30	77.30	2.1	2,222	0.10%
2022/10/11	0.1	80.60	1	80.00	79.60	-0.9	2,226	-0.04%
2022/10/07	2	85.30	0	0.00	84.20	2	2,203	0.09%
2022/09/30	0.1	82.20	0	0.00	83.20	0.1	2,172	0.00%
2022/09/29	0	0.00	2	82.90	84.10	-2	2,198	-0.09%
2022/09/27	5	81.80	0	0.00	82.50	5	2,268	0.22%
2022/09/26	0.1	83.60	0	0.00	81.00	0.1	2,281	0.00%
2022/09/23	10	87.60	0	0.00	86.80	10	2,247	0.44%
2022/09/22	0.1	86.90	0	0.00	86.90	0.1	2,209	0.00%
2022/09/21	1.1	87.33	0	0.00	87.10	1.1	2,133	0.05%
2022/09/19	0	0.00	1	88.60	88.60	-1	1,961	-0.05%
2022/09/16	0.1	88.10	0	0.00	87.50	0.1	1,872	0.01%
2022/09/15	0.1	90.60	0	0.00	90.50	0.1	1,769	0.01%
2022/09/14	1.1	88.83	0	0.00	88.90	1.1	1,752	0.06%
2022/09/13	0.1	92.30	0	0.00	90.50	0.1	1,732	0.01%
2022/09/08	0.1	88.00	0	0.00	90.50	0.1	1,742	0.01%
2022/09/06	0	0.00	1	90.20	90.10	-1	1,721	-0.06%
2022/09/05	0.1	91.50	1	89.00	91.20	-0.9	1,700	-0.05%
2022/09/01	2	97.00	0	0.00	97.20	2	1,611	0.12%
2022/08/30	0.1	97.80	0	0.00	97.00	0.1	1,590	0.00%
2022/08/23	0.1	99.00	0	0.00	99.70	0.1	1,535	0.01%
2022/08/22	0.1	101.00	0	0.00	100.50	0.1	1,523	0.01%
2022/08/19	1	104.00	0	0.00	104.00	1	1,511	0.07%
2022/08/17	0	0.00	0.2	104.00	103.00	-0.2	1,501	-0.01%
2022/08/12	1	100.50	0	0.00	103.00	1	1,473	0.07%
2022/08/10	0	0.00	4	98.90	97.80	-4	1,452	-0.28%
2022/08/09	0	100.50	2	100.00	99.70	-2	1,438	-0.14%
2022/08/05	1	100.00	4	100.73	101.50	-3	1,426	-0.21%
2022/08/03	0.1	101.50	1	103.00	102.50	-0.9	1,346	-0.07%
2022/08/01	0	110.00	0	0.00	109.00	0	1,363	0.00%
2022/07/28	1	108.50	2	108.50	107.50	-1	1,399	-0.07%
2022/07/25	0	111.00	0	0.00	112.00	0	1,378	0.00%
2022/07/22	1	111.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	0	0.00	0.1	114.50	114.00	-0.1	1,374	-0.01%
2022/07/20	2	111.50	0	0.00	110.50	2	1,380	0.14%
2022/07/19	0	0.00	1	108.50	109.00	-1	1,388	-0.07%
2022/07/18	0	0.00	5	105.50	106.50	-5	1,403	-0.36%
2022/07/15	2	105.00	1	105.50	105.00	1	1,406	0.07%
2022/07/12	0.1	102.50	0	0.00	104.00	0.1	1,430	0.00%
2022/07/11	0	0.00	1	106.00	105.50	-1	1,420	-0.07%
2022/07/08	0	0.00	1	108.00	107.00	-1	1,411	-0.07%
2022/07/07	3	105.67	0.1	107.00	106.50	2.9	1,396	0.21%
2022/07/06	5.1	120.33	1	120.50	120.00	4.1	1,358	0.30%
2022/07/05	1.1	125.52	6	127.50	124.50	-5	1,307	-0.38%
2022/07/04	2.1	133.97	0	0.00	131.00	2.1	1,267	0.16%
2022/07/01	4	135.00	0	0.00	134.00	4	1,252	0.32%
2022/06/30	0	0.00	1	137.50	139.50	-1	1,243	-0.08%
2022/06/24	1	136.00	0	0.00	139.50	1	1,256	0.08%
2022/06/22	0	0.00	3	136.00	135.00	-3	1,242	-0.24%
2022/06/20	0.1	137.00	0	0.00	136.50	0.1	1,213	0.00%
2022/06/15	0	0.00	1	143.50	144.00	-1	1,178	-0.08%
2022/06/14	2	143.50	0	0.00	143.50	2	1,182	0.17%
2022/05/18	2	144.50	0	0.00	145.50	2	1,912	0.10%
2022/05/10	2	135.75	1	141.00	141.00	1	2,006	0.05%
2022/05/09	6	142.00	1	143.50	142.00	5	2,036	0.25%
2022/05/06	1	146.50	0	0.00	146.50	1	2,058	0.05%
2022/04/29	1	152.00	0	0.00	151.00	1	2,063	0.05%
2022/04/26	0	0.00	1	151.00	150.50	-1	2,053	-0.05%
2022/04/25	3	151.83	6	152.08	150.50	-3	2,041	-0.15%
2022/04/20	2	157.00	0	0.00	156.50	2	1,976	0.10%
2022/04/12	0	0.00	1	160.50	161.00	-1	2,111	-0.05%
2022/04/07	2	167.00	2	167.00	166.50	0	2,117	0.00%
2022/04/01	0	0.00	1	170.00	170.50	-1	2,117	-0.05%
2022/03/31	0	0.00	2	170.00	172.00	-2	2,114	-0.09%
2022/03/30	1	171.00	1	172.00	171.00	0	2,120	0.00%
2022/03/29	2	172.00	0	0.00	171.00	2	2,148	0.09%
2022/03/28	3	171.00	0	0.00	172.00	3	2,165	0.14%
2022/03/25	0	0.00	1	172.00	170.50	-1	2,242	-0.04%
2022/03/23	1	170.50	1	170.00	170.50	0	2,310	0.00%
2022/03/22	0	0.00	1	168.50	169.50	-1	2,384	-0.04%
2022/03/21	0	0.00	2	170.00	170.00	-2	2,411	-0.08%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/10	1	163.00	5	164.20	166.00	-4	2,418	-0.17%
2022/03/09	2	158.00	0	0.00	159.00	2	2,390	0.08%
2022/03/08	1	160.00	0	0.00	157.00	1	2,371	0.04%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	0	0.00	1	170.50	169.50	-1	2,305	-0.04%
2022/02/25	0.1	166.50	0.1	166.50	164.00	0	2,345	0.00%
2022/02/24	15.1	165.76	1.1	167.31	164.50	14	2,325	0.60%
2022/02/23	17.1	177.60	5	175.40	172.50	12.1	2,227	0.54%
2022/02/22	7	175.86	8	174.63	175.50	-1	2,079	-0.05%
2022/02/21	0	0.00	1	178.00	178.00	-1	2,072	-0.05%
2022/02/18	0	0.00	3	173.00	174.50	-3	2,072	-0.14%
2022/02/17	1	175.00	1	175.00	173.50	0	2,105	0.00%
2022/02/16	1	174.00	0	0.00	174.00	1	2,181	0.05%
2022/02/11	4	171.00	0	0.00	171.00	4	2,181	0.18%
2022/02/10	4	174.00	4	175.00	172.00	0	2,198	0.00%
2022/02/09	3	176.33	4.2	175.72	175.50	-1.2	2,197	-0.05%
2022/02/08	2	171.00	3	171.17	171.00	-1	2,201	-0.05%
2022/02/07	0	0.00	3	168.00	168.50	-3	2,226	-0.13%
2022/01/25	0	0.00	3	160.00	160.50	-3	2,297	-0.13%
2022/01/14	2	157.25	7	156.29	158.00	-5	2,946	-0.17%
2022/01/12	1	160.50	0	0.00	161.00	1	2,989	0.03%
2022/01/10	2	163.50	0	0.00	165.50	2	2,976	0.07%
2022/01/07	2	162.75	1	163.00	163.50	1	2,986	0.03%
2022/01/06	0	0.00	2	169.00	168.00	-2	2,974	-0.07%
2022/01/05	6	171.83	4	169.75	170.00	2	2,974	0.07%
2022/01/04	0	0.00	1	169.50	168.50	-1	2,924	-0.03%
2021/12/28	0	0.00	10	166.50	165.50	-10	2,997	-0.33%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/22	0	0.00	1	167.50	167.50	-1	3,067	-0.03%
2021/12/21	0	0.00	10	170.95	168.00	-10	3,060	-0.33%
2021/12/20	1	165.50	2	168.00	165.50	-1	2,988	-0.03%
2021/12/16	2	167.00	15	162.50	167.50	-13	2,962	-0.44%
2021/12/15	4	154.88	0	0.00	158.50	4	2,913	0.14%
2021/12/14	4	154.88	1	155.00	154.50	3	2,897	0.10%
2021/12/13	1	160.00	2	160.00	159.00	-1	2,864	-0.03%
2021/12/10	1	159.00	0	0.00	160.00	1	2,880	0.03%
2021/12/09	2.5	163.33	2	159.75	160.00	0.5	2,879	0.02%
2021/12/08	2	160.00	1	160.00	160.50	1	2,893	0.03%
2021/12/07	5	159.10	0	0.00	158.50	5	2,884	0.17%
2021/12/06	3	160.50	0.2	161.50	160.50	2.9	2,867	0.10%
2021/12/03	3	161.50	0	0.00	162.00	3	2,910	0.10%
2021/12/02	1	161.50	0	0.00	161.00	1	2,919	0.03%
2021/12/01	1	161.00	6	160.92	164.00	-5	2,914	-0.17%
2021/11/30	3	164.50	0	0.00	162.00	3	2,906	0.10%
2021/11/25	1	169.50	0	0.00	168.50	1	2,932	0.03%
2021/11/24	2	166.00	0	0.00	166.00	2	2,906	0.07%
2021/11/23	0	0.00	18	167.83	168.00	-18	2,918	-0.62%
2021/11/22	0	0.00	4	168.75	170.00	-4	2,923	-0.14%
2021/11/19	6	171.92	6	168.50	168.50	0	2,934	0.00%
2021/11/18	8	169.00	7	168.36	168.50	1	2,901	0.03%
2021/11/17	0	0.00	5	168.80	168.50	-5	2,907	-0.17%
2021/11/16	2	168.75	17	168.65	168.00	-15	2,929	-0.51%
2021/11/12	1	162.50	3	164.50	163.00	-2	2,893	-0.07%
2021/11/11	9	164.50	5	164.50	163.50	4	2,924	0.14%
2021/11/10	8	161.25	10	161.20	163.00	-2	2,957	-0.07%
2021/11/09	2	163.00	21.1	164.05	161.50	-19.1	2,982	-0.64%
2021/11/08	6.2	161.75	8	162.31	165.00	-1.9	3,011	-0.06%
2021/11/05	52	161.60	3	159.33	162.00	49	3,023	1.62%
2021/11/04	3	168.83	2	163.50	163.00	1	2,965	0.03%
2021/11/03	2	168.75	9	168.67	167.50	-7	2,977	-0.24%
2021/11/02	5	172.00	23	169.15	167.50	-18	3,017	-0.60%
2021/11/01	4	169.38	4	169.63	170.00	0	3,036	0.00%
2021/10/29	2	169.25	1	168.50	167.00	1	3,185	0.03%
2021/10/28	21	169.90	6	169.50	168.00	15	3,310	0.45%
2021/10/27	35	169.07	8	168.06	170.00	27	3,318	0.81%
2021/10/26	2	165.00	3	165.50	164.50	-1	3,263	-0.03%
2021/10/25	14	168.64	9	163.78	164.50	5	3,236	0.15%
2021/10/22	5	161.10	10.5	163.26	166.00	-5.5	3,055	-0.18%
2021/10/21	1	156.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0	0.00	6	156.00	156.50	-6	2,962	-0.20%
2021/10/15	0	0.00	20	150.38	149.50	-20	3,113	-0.64%
2021/10/14	8	147.25	4	146.25	146.50	4	3,139	0.13%
2021/10/13	3.1	147.37	3	148.67	146.50	0.1	3,158	0.00%
2021/10/12	2	153.00	0	0.00	152.50	2	3,156	0.06%
2021/10/08	2	158.50	13	156.85	157.00	-11	3,138	-0.35%
2021/10/07	0	0.00	11	150.41	153.50	-11	3,115	-0.35%
2021/10/05	6	144.00	0.1	148.50	148.00	5.9	3,173	0.19%
2021/10/04	15	146.57	1	146.00	145.00	14	3,155	0.44%
2021/10/01	2	146.50	2	147.00	146.50	0	3,143	0.00%
2021/09/30	1.1	146.54	0	0.00	146.50	1.1	3,143	0.03%
2021/09/28	11	152.00	0	0.00	152.00	11	3,145	0.35%
2021/09/22	0	0.00	1	154.00	152.50	-1	3,217	-0.03%
2021/09/17	0	0.00	1	156.50	158.00	-1	3,216	-0.03%
2021/09/16	0	0.00	0	155.00	156.00	0	3,261	0.00%
2021/09/15	0	0.00	6	156.92	156.50	-6	3,318	-0.18%
2021/09/13	0	0.00	2	158.50	157.00	-2	3,517	-0.06%
2021/09/09	0	0.00	3	154.00	154.00	-3	3,563	-0.08%
2021/09/08	1	153.03	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	0.00	3	157.00	157.00	-3	3,553	-0.08%
2021/09/06	0	158.50	0.2	159.50	158.00	-0.2	3,553	-0.01%
2021/09/02	5	164.50	1.1	163.52	161.00	4	3,588	0.11%
2021/09/01	1.1	161.05	2	159.75	160.50	-1	3,565	-0.03%
2021/08/27	5	155.70	4	156.38	154.50	1	3,589	0.03%
2021/08/26	0.1	159.50	2	158.50	158.50	-1.9	3,567	-0.05%
2021/08/25	4.1	159.89	0	0.00	161.50	4.1	3,571	0.11%
2021/08/24	3	157.83	1	160.50	157.00	2	3,581	0.06%
2021/08/23	0	0.00	1	156.50	159.00	-1	3,586	-0.03%
2021/08/20	4	152.00	4	153.50	153.50	0	3,605	0.00%
2021/08/19	1.2	154.33	4	153.25	152.50	-2.8	3,567	-0.08%
2021/08/18	9.1	152.38	32	155.58	158.00	-22.9	3,576	-0.64%
2021/08/17	2	155.25	5	156.00	154.50	-3	3,569	-0.08%
2021/08/16	11.1	159.55	1	158.00	160.00	10.1	3,552	0.28%
2021/08/13	12	162.83	35	161.80	161.50	-23	3,531	-0.65%
2021/08/12	16.1	164.19	1	165.50	162.50	15.1	3,558	0.42%
2021/08/11	1.1	166.23	1	167.00	166.00	0.1	3,567	0.00%
2021/08/10	0	0.00	4	170.00	171.00	-4	3,591	-0.11%
2021/08/09	3	170.67	5.6	173.48	170.00	-2.6	3,625	-0.07%
2021/08/06	5	168.10	1	167.50	167.00	4	3,637	0.11%
2021/08/05	22	168.09	1	169.50	169.50	21	3,699	0.57%
2021/08/04	49.2	173.89	4	173.50	171.50	45.2	3,700	1.22%
2021/08/03	10	180.05	3	186.00	180.50	7	3,581	0.20%
2021/08/02	9.1	179.99	1	182.50	179.50	8.1	3,446	0.24%
2021/07/29	7.1	181.23	0	0.00	180.50	7.1	3,457	0.21%
2021/07/28	1	181.50	1	180.50	184.50	0	3,474	0.00%
2021/07/27	6	188.33	2	193.50	185.50	4	3,544	0.11%
2021/07/26	31	190.65	0	0.00	189.50	31	3,610	0.86%
2021/07/23	3	186.50	4	189.00	184.50	-1	3,704	-0.03%
2021/07/22	5	184.80	1	188.00	185.00	4	3,699	0.11%
2021/07/21	11	194.32	1	196.00	193.00	10	3,685	0.27%
2021/07/20	1	197.50	9	197.06	195.50	-8	3,787	-0.21%
2021/07/19	5	197.50	1	199.50	199.00	4	3,798	0.11%
2021/07/16	4	198.25	0	0.00	199.00	4	3,841	0.10%
2021/07/15	3	197.50	0	0.00	197.50	3	3,861	0.08%
2021/07/14	1	198.50	0	0.00	198.50	1	3,929	0.03%
2021/07/13	0	0.00	1	202.00	201.00	-1	3,955	-0.03%
2021/07/12	4	201.00	26.1	202.68	204.00	-22.1	4,021	-0.55%
2021/07/08	1	197.50	2	197.50	197.50	-1	4,129	-0.02%
2021/07/06	1	195.50	0	0.00	195.00	1	4,343	0.02%
2021/07/05	2	196.75	3	197.00	198.00	-1	4,373	-0.02%
2021/07/02	0.1	189.50	0	0.00	192.50	0.1	4,361	0.00%
2021/07/01	2	191.50	0	0.00	190.00	2	4,420	0.05%
2021/06/30	0.1	193.50	0	0.00	194.50	0.1	4,441	0.00%
2021/06/29	7.5	189.47	0	0.00	190.00	7.5	4,452	0.17%
2021/06/28	2	193.00	0	0.00	194.00	2	4,480	0.04%
2021/06/25	15	193.33	0.1	194.00	191.50	15	4,613	0.32%
2021/06/24	13.2	192.46	2	191.00	191.00	11.2	4,662	0.24%
2021/06/23	11.1	195.05	0	0.00	194.50	11.1	4,871	0.23%
2021/06/22	4	197.89	1	195.50	198.00	3	4,794	0.06%
2021/06/21	9	207.50	0	0.00	206.50	9	4,704	0.19%
2021/06/18	0	0.00	1	212.50	214.00	-1	4,698	-0.02%
2021/06/15	1	209.00	0.5	211.00	210.50	0.5	4,790	0.01%
2021/06/10	3	210.83	3	213.50	209.50	0	4,846	0.00%
2021/06/09	1	210.00	16.1	211.16	209.50	-15.1	4,853	-0.31%
2021/06/08	4	208.75	7	210.50	211.00	-3	4,908	-0.06%
2021/06/07	16	206.44	1	208.99	208.50	15	4,929	0.30%
2021/06/04	1.1	203.07	11	203.64	203.00	-9.9	4,928	-0.20%
2021/06/03	2	206.50	2	207.50	208.50	0	4,963	0.00%
2021/06/02	2	208.50	1.3	205.85	205.50	0.7	4,986	0.01%
2021/06/01	1	210.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	7	209.50	2.3	210.96	211.00	4.7	5,014	0.09%
2021/05/28	5	212.20	4	209.75	209.50	1	5,044	0.02%
2021/05/27	1	208.50	12	206.46	209.50	-11	5,053	-0.22%
2021/05/26	12	206.67	11	207.95	207.50	1	5,155	0.02%
2021/05/25	6	209.50	15	207.80	205.50	-9	5,423	-0.17%
2021/05/24	19	202.76	11	204.27	205.00	8	6,039	0.13%
2021/05/21	1	201.50	0	0.00	201.50	1	6,081	0.02%
2021/05/20	4.3	204.05	8	204.31	202.50	-3.7	6,169	-0.06%
2021/05/19	16	197.81	18	199.39	201.00	-2	6,144	-0.03%
2021/05/18	13	192.15	10	193.65	197.00	3	6,218	0.05%
2021/05/17	5	188.90	6	189.17	188.00	-1	6,211	-0.02%
2021/05/14	3.1	193.76	3	194.33	193.00	0.1	6,183	0.00%
2021/05/13	15	182.48	18	188.92	195.00	-3	6,110	-0.05%
2021/05/12	5	186.90	24.1	186.46	186.00	-19.1	6,006	-0.32%
2021/05/11	24.5	192.90	27	189.48	186.50	-2.5	5,934	-0.04%
2021/05/10	7.1	199.98	12	198.17	196.50	-5	5,901	-0.08%
2021/05/07	13	201.46	7.2	201.58	202.00	5.8	5,936	0.10%
2021/05/06	12	198.83	13	200.92	202.50	-1	5,944	-0.02%
2021/05/05	3	205.00	1	200.50	199.00	2	5,986	0.03%
2021/05/04	4.1	200.37	4	203.25	205.00	0.1	5,989	0.00%
2021/05/03	8	208.13	0	0.00	205.50	8	5,982	0.13%
2021/04/29	52	221.49	52.5	221.95	214.50	-0.5	5,987	-0.01%
2021/04/28	5	212.80	0	0.00	213.00	5	5,924	0.08%
2021/04/27	1.1	217.54	5	219.00	217.50	-3.9	6,175	-0.06%
2021/04/26	7	224.43	5	224.60	224.50	2	6,249	0.03%
2021/04/23	2	209.00	2	211.25	215.00	0	6,209	0.00%
2021/04/22	2	211.75	6.2	212.57	208.50	-4.2	6,319	-0.07%
2021/04/21	9	210.22	0.2	211.00	210.00	8.8	6,340	0.14%
2021/04/20	0	0.00	7	210.93	209.00	-7	6,542	-0.11%
2021/04/19	1	200.00	2	201.50	203.50	-1	6,603	-0.02%
2021/04/16	96.2	213.05	91.7	210.61	205.50	4.5	6,696	0.07%
2021/04/15	68	203.00	80	203.51	207.00	-12	6,977	-0.17%
2021/04/14	10.1	200.49	10	204.90	197.50	0.1	7,372	0.00%
2021/04/13	118	207.81	112.1	209.09	202.00	5.9	7,621	0.08%	大買/大賣/
2021/04/12	0	0.00	5	198.80	199.00	-5	7,551	-0.07%
2021/04/09	3	197.00	1	196.00	195.00	2	7,614	0.03%
2021/04/08	4	199.88	0.1	199.50	199.50	3.9	7,644	0.05%
2021/04/07	4	200.50	9.1	202.42	202.00	-5.1	7,642	-0.07%
2021/04/06	6	198.50	1	199.00	199.00	5	7,581	0.07%
2021/04/01	1	195.50	0	0.00	198.00	1	7,566	0.01%
2021/03/31	10.3	195.72	2	196.25	195.50	8.3	7,537	0.11%
2021/03/30	5.4	198.92	24	199.90	199.00	-18.6	7,470	-0.25%
2021/03/29	11	195.32	5.1	194.38	194.00	5.9	7,356	0.08%
2021/03/26	8	191.31	38.7	192.86	194.50	-30.7	7,306	-0.42%
2021/03/25	0	0.00	1	184.00	184.00	-1	7,086	-0.01%
2021/03/24	2	182.75	0	0.00	181.50	2	7,089	0.03%
2021/03/23	1	182.50	5	184.00	182.50	-4	7,091	-0.06%
2021/03/22	3	185.00	0	0.00	184.50	3	7,118	0.04%
2021/03/19	4	183.63	6	186.08	186.50	-2	7,143	-0.03%
2021/03/18	9	184.33	11	183.55	183.50	-2	7,358	-0.03%
2021/03/17	0	0.00	5	181.30	180.50	-5	7,464	-0.07%
2021/03/16	0	0.00	2	179.00	179.50	-2	7,464	-0.03%
2021/03/15	0	0.00	2.1	180.99	180.00	-2.1	7,523	-0.03%
2021/03/12	2	179.00	5	179.40	179.50	-3	7,524	-0.04%
2021/03/11	8	174.00	2	175.50	176.50	6	7,565	0.08%
2021/03/09	1	169.01	1	171.00	172.50	0	7,838	0.00%
2021/03/08	0.1	172.50	3	173.17	172.00	-2.9	7,827	-0.04%
2021/03/05	13	172.27	1.7	174.38	172.50	11.3	7,836	0.14%
2021/03/04	2	173.50	3	173.83	175.50	-1	7,888	-0.01%
2021/03/03	0	0.00	7	170.21	174.00	-7	7,951	-0.09%
2021/03/02	8	173.81	2	174.49	172.00	6	7,930	0.08%
2021/02/26	17	171.97	9	172.72	172.00	8	7,905	0.10%
2021/02/25	35.1	184.08	2	181.00	177.50	33.1	7,839	0.42%
2021/02/24	24.2	181.11	45	183.66	183.50	-20.8	7,612	-0.27%
2021/02/23	10	171.00	2	172.00	173.00	8	6,957	0.11%
2021/02/22	5	173.20	17	174.00	174.00	-12	6,915	-0.17%
2021/02/19	3	168.67	0.1	170.50	170.00	2.9	6,821	0.04%
2021/02/18	26	171.19	5	170.90	170.50	21	6,818	0.31%
2021/02/17	2	166.00	7	166.50	166.50	-5	6,722	-0.07%
2021/02/05	1	162.00	2	162.25	161.50	-1	6,719	-0.01%
2021/02/04	3	161.83	0	0.00	162.50	3	6,717	0.04%
2021/02/03	4	165.25	0	0.00	164.50	4	6,787	0.06%
2021/02/02	1	163.50	8	165.63	166.00	-7	6,944	-0.10%
2021/02/01	5	159.70	0	0.00	161.50	5	6,926	0.07%
2021/01/29	6	160.58	1	168.50	159.50	5	6,913	0.07%
2021/01/28	4	165.88	1	164.50	165.00	3	6,871	0.04%
2021/01/27	16	168.63	9	171.56	166.50	7	6,856	0.10%
2021/01/26	6	170.17	15	171.00	170.00	-9	6,783	-0.13%
2021/01/25	8	170.94	8	172.06	172.50	0	6,777	0.00%
2021/01/22	2	173.75	12	173.25	174.00	-10	6,707	-0.15%
2021/01/21	10	167.75	9	170.06	168.50	1	6,635	0.02%
2021/01/20	8	170.44	9	172.06	168.00	-1	6,627	-0.02%
2021/01/19	2	166.25	27.1	168.76	171.00	-25.1	6,403	-0.39%
2021/01/18	2	163.00	40	160.80	165.00	-38	6,291	-0.60%
2021/01/15	5	165.50	8	165.25	163.00	-3	6,222	-0.05%
2021/01/14	6	168.25	11	169.23	170.50	-5	6,183	-0.08%
2021/01/13	10	168.10	41	169.04	167.50	-31	6,211	-0.50%
2021/01/12	6	161.33	16	163.25	165.50	-10	6,010	-0.17%
2021/01/11	10	164.00	19	164.32	164.50	-9	5,880	-0.15%
2021/01/08	13.1	164.08	33	164.06	163.00	-20	5,783	-0.34%
2021/01/07	7	156.36	57.4	155.92	160.00	-50.4	5,462	-0.92%
2021/01/06	9	145.94	53.3	147.14	149.00	-44.3	5,026	-0.88%
2021/01/05	3	141.50	6	141.83	143.00	-3	4,737	-0.06%
2021/01/04	3	139.83	6	139.00	140.00	-3	4,737	-0.06%
2020/12/31	35	134.94	4	136.50	133.50	31	4,660	0.67%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1	133.00	0	0.00	133.00	1	4,682	0.02%
2020/12/28	2	134.00	2	134.00	134.50	0	4,700	0.00%
2020/12/25	2	133.25	2	134.00	133.50	0	4,716	0.00%
2020/12/24	2	133.50	0	0.00	132.50	2	4,773	0.04%
2020/12/23	2	134.00	2	133.75	132.00	0	4,811	0.00%
2020/12/22	3	134.17	1	135.50	132.00	2	4,891	0.04%
2020/12/21	1	137.50	1	136.00	135.50	0	4,914	0.00%
2020/12/18	2	138.00	1	138.50	137.50	1	4,939	0.02%
2020/12/16	2	139.00	4	139.75	138.50	-2	4,992	-0.04%
2020/12/15	2	138.50	8.3	139.24	138.00	-6.3	5,006	-0.13%
2020/12/14	15	143.83	16	144.97	141.50	-1	5,085	-0.02%
2020/12/11	13	140.96	13	140.62	141.50	0	5,328	0.00%
2020/12/10	4	138.38	17	137.97	137.50	-13	5,215	-0.25%
2020/12/09	6	138.92	7	138.64	139.00	-1	5,233	-0.02%
2020/12/08	3	136.50	7	136.00	136.00	-4	5,238	-0.08%
2020/12/07	16	134.88	5	136.40	135.00	11	5,301	0.21%
2020/12/04	8.3	140.55	8	140.00	139.00	0.3	5,255	0.00%
2020/12/03	4	134.75	4	134.50	134.50	0	5,080	0.00%
2020/12/02	3	132.17	0	0.00	133.50	3	5,242	0.06%
2020/12/01	2	131.25	4	130.88	132.00	-2	5,375	-0.04%
2020/11/30	11.1	133.19	10	136.50	132.00	1.1	5,608	0.02%
2020/11/27	21	136.57	14	137.14	136.50	7	5,906	0.12%
2020/11/26	2	132.50	2	133.00	134.00	0	6,069	0.00%
2020/11/25	4	132.50	0	0.00	132.00	4	6,112	0.07%
2020/11/24	4	133.88	47	134.05	132.00	-43	6,141	-0.70%
2020/11/23	11	134.23	9	134.44	134.50	2	6,159	0.03%
2020/11/20	2	131.50	1.1	131.50	131.00	0.9	6,156	0.01%
2020/11/18	2	131.00	0	0.00	131.00	2	6,354	0.03%
2020/11/17	4	133.00	0	0.00	132.00	4	6,406	0.06%
2020/11/16	45.2	133.51	3	134.00	133.50	42.2	6,513	0.65%
2020/11/13	5	131.30	1	131.50	132.50	4	6,550	0.06%
2020/11/12	5	131.00	0	0.00	131.50	5	6,570	0.08%
2020/11/11	12	129.54	6	132.08	132.50	6	6,617	0.09%
2020/11/10	36.1	134.03	0	0.00	131.00	36.1	6,636	0.54%
2020/11/09	1	139.00	0	0.00	138.50	1	6,599	0.02%
2020/11/06	0	0.00	6	138.00	137.00	-6	6,690	-0.09%
2020/11/05	2	138.00	1	137.00	138.00	1	6,795	0.01%
2020/11/04	3.1	137.97	2	137.50	138.00	1.1	6,921	0.02%
2020/11/03	0	0.00	6	135.17	135.00	-6	6,991	-0.09%
2020/11/02	5	132.20	0	0.00	131.00	5	7,080	0.07%
2020/10/29	4	137.25	0	0.00	137.00	4	7,256	0.06%
2020/10/28	2	137.50	6	138.58	139.50	-4	7,437	-0.05%
2020/10/27	5.3	137.09	3	136.67	136.00	2.3	7,602	0.03%
2020/10/26	13	137.42	0	0.00	136.50	13	7,930	0.16%
2020/10/23	8	137.63	0	0.00	138.50	8	8,260	0.10%
2020/10/22	2	136.00	0	0.00	139.50	2	8,538	0.02%
2020/10/21	22	139.39	7	140.21	138.00	15	8,662	0.17%
2020/10/20	8	143.13	8	143.44	142.00	0	8,724	0.00%
2020/10/19	4	142.00	0	0.00	143.00	4	9,018	0.04%
2020/10/16	3	141.50	3	141.50	141.00	0	9,100	0.00%
2020/10/15	8	143.69	0	0.00	143.00	8	9,173	0.09%
2020/10/14	5	146.10	0	0.00	146.00	5	9,175	0.05%
2020/10/13	5	147.10	2	148.00	147.00	3	9,224	0.03%
2020/10/12	6	148.75	8	149.00	150.00	-2	9,258	-0.02%
2020/10/08	2	146.75	0	0.00	146.00	2	9,421	0.02%
2020/10/06	6	147.25	2	148.50	147.50	4	9,542	0.04%
2020/09/29	9	144.94	0	0.00	144.50	9	10,703	0.08%
2020/09/28	32	145.84	1	145.00	145.50	31	10,797	0.29%
2020/09/25	14	145.64	8	143.69	144.50	6	10,893	0.06%
2020/09/24	7	150.43	15	151.27	149.00	-8	11,049	-0.07%
2020/09/23	1	152.00	1	153.50	151.00	0	11,184	0.00%
2020/09/22	0	0.00	2	151.00	155.00	-2	11,290	-0.02%
2020/09/21	0	0.00	1	153.50	153.50	-1	11,315	-0.01%
2020/09/18	9	156.17	0	0.00	157.00	9	11,399	0.08%
2020/09/17	7	157.43	9	157.17	157.50	-2	11,482	-0.02%
2020/09/16	29	159.43	89	158.50	154.00	-60	11,603	-0.52%
2020/09/15	0	0.00	2	153.50	153.50	-2	11,274	-0.02%
2020/09/14	5	149.70	8	152.38	153.00	-3	11,439	-0.03%
2020/09/11	7	150.43	3	153.33	149.00	4	11,512	0.03%
2020/09/10	10	153.65	10	154.00	153.50	0	11,474	0.00%
2020/09/09	5	149.10	13	150.81	151.50	-8	11,458	-0.07%
2020/09/08	13	150.62	34	152.41	150.00	-21	11,669	-0.18%
2020/09/07	71	154.79	46	155.46	149.50	25	11,794	0.21%
2020/09/04	5	152.20	11	152.05	155.00	-6	11,818	-0.05%
2020/09/03	8	156.94	18	154.81	152.00	-10	12,000	-0.08%
2020/09/02	69	155.71	82	156.77	157.00	-13	11,964	-0.11%
2020/09/01	21	147.05	10	147.60	150.00	11	11,882	0.09%
2020/08/31	2	143.50	0	0.00	142.00	2	11,788	0.02%
2020/08/28	65	139.85	6	142.08	143.00	59	11,860	0.50%
2020/08/27	6	140.75	3	143.00	142.00	3	12,020	0.02%
2020/08/26	36	140.40	0	0.00	138.50	36	12,370	0.29%
2020/08/25	35	143.00	2	142.50	142.00	33	12,709	0.26%
2020/08/24	3	144.50	5	143.90	143.50	-2	12,882	-0.02%
2020/08/21	1	137.50	1	137.00	139.00	0	12,890	0.00%
2020/08/20	4	132.38	7	132.29	134.50	-3	12,907	-0.02%
2020/08/19	6	139.33	7	137.71	138.00	-1	12,845	-0.01%
2020/08/18	3	139.33	2	140.25	138.50	1	12,811	0.01%
2020/08/17	3	142.67	2	142.25	143.00	1	12,798	0.01%
2020/08/14	0	0.00	4	141.50	141.50	-4	12,775	-0.03%
2020/08/13	4	139.13	1	138.50	138.50	3	12,705	0.02%
2020/08/12	63	139.02	0	0.00	137.00	63	12,615	0.50%
2020/08/11	3	138.33	51	142.78	141.00	-48	12,533	-0.38%
2020/08/10	4	143.75	1	143.00	143.00	3	12,544	0.02%
2020/08/07	1	148.00	0	0.00	148.50	1	12,469	0.01%
2020/08/06	4	149.63	8	152.00	149.50	-4	12,440	-0.03%
2020/08/05	7	152.00	7	153.93	152.00	0	12,435	0.00%
2020/08/04	13	150.88	6	151.50	151.50	7	12,359	0.06%
2020/08/03	21	151.26	4	151.13	150.00	17	12,403	0.14%
2020/07/31	6	154.25	10	154.25	157.00	-4	12,287	-0.03%
2020/07/30	712	155.80	712	155.39	150.50	0	12,138	0.00%	大買/大賣/
2020/07/29	14	148.79	3.4	151.38	148.00	10.6	11,820	0.09%
2020/07/28	8	153.56	3	152.33	151.00	5	11,558	0.04%
2020/07/27	10	147.75	22.7	150.41	152.00	-12.7	11,453	-0.11%
2020/07/24	4	147.00	5	146.30	145.00	-1	11,507	-0.01%
2020/07/23	14	147.61	15	150.17	151.00	-1	11,458	-0.01%
2020/07/22	1	140.50	28	144.63	145.00	-27	11,312	-0.24%
2020/07/21	2	140.25	1	142.50	140.50	1	11,318	0.01%
2020/07/20	4	137.63	1	139.00	137.00	3	11,519	0.03%
2020/07/17	6	139.00	11	138.09	139.50	-5	11,523	-0.04%
2020/07/16	9	140.17	5	140.40	138.50	4	11,547	0.03%
2020/07/15	7	144.50	9	144.94	140.50	-2	11,551	-0.02%
2020/07/14	5	140.30	52	140.45	141.50	-47	11,418	-0.41%
2020/07/13	3	141.17	0	0.00	141.00	3	11,423	0.03%
2020/07/10	7	138.93	12	140.46	141.00	-5	11,435	-0.04%
2020/07/09	43	147.51	25	144.04	140.50	18	11,208	0.16%
2020/07/08	15	139.27	12	138.96	144.00	3	10,579	0.03%
2020/07/07	2	133.75	5	133.00	131.00	-3	10,255	-0.03%
2020/07/06	4	131.75	5	131.80	133.50	-1	10,171	-0.01%
2020/07/03	15	131.20	9	131.33	131.00	6	10,099	0.06%
2020/07/02	3	123.50	12	127.00	127.50	-9	10,028	-0.09%
2020/07/01	51	124.79	4	122.50	124.50	47	9,900	0.47%
2020/06/30	0	0.00	3	122.17	120.50	-3	9,827	-0.03%
2020/06/29	5	120.50	0	0.00	120.00	5	9,843	0.05%
2020/06/24	3	121.00	1	122.00	121.50	2	9,780	0.02%
2020/06/23	12	123.00	5	122.20	123.00	7	9,824	0.07%
2020/06/22	5	126.00	12	127.21	127.50	-7	9,696	-0.07%
2020/06/19	14	125.04	22	125.61	126.50	-8	9,681	-0.08%
2020/06/18	2	121.50	2	121.75	122.00	0	9,541	0.00%
2020/06/17	3	118.00	1	118.50	119.00	2	9,424	0.02%
2020/06/16	9	118.78	1	117.50	117.50	8	9,442	0.08%
2020/06/15	18	121.25	5	121.00	116.50	13	9,481	0.14%
2020/06/12	417	125.42	404	124.14	126.50	13	9,293	0.14%	大買/大賣/
2020/06/11	9	126.44	6.1	128.94	125.50	2.9	9,139	0.03%
2020/06/10	11	128.68	13.4	129.76	129.50	-2.4	8,962	-0.03%
2020/06/09	3	121.17	17.2	121.08	123.00	-14.2	8,720	-0.16%
2020/06/08	7.1	118.56	12	119.38	118.00	-4.9	8,573	-0.06%
2020/06/05	9.1	114.88	5	116.40	115.00	4.1	8,360	0.05%
2020/06/04	1	113.50	2	113.50	113.50	-1	8,240	-0.01%
2020/06/03	7	113.14	9	114.00	113.50	-2	8,150	-0.02%
2020/06/02	11	111.73	10	112.25	111.00	1	8,017	0.01%
2020/06/01	7	107.93	141.4	107.86	110.00	-134.4	7,649	-1.76%	大賣/鉅額交易
2020/05/29	7	100.47	34	100.61	100.00	-27	7,261	-0.37%
2020/05/28	5	98.46	7	98.26	97.90	-2	7,055	-0.03%
2020/05/27	1	94.50	11	95.70	96.50	-10	6,936	-0.14%
2020/05/26	1	94.80	5	94.46	94.80	-4	6,908	-0.06%
2020/05/25	2.1	90.89	2	92.65	92.70	0.1	6,845	0.00%
2020/05/22	4.2	92.11	0	0.00	91.00	4.2	6,820	0.06%
2020/05/21	4.2	93.70	2.1	94.17	93.70	2.1	6,779	0.03%
2020/05/20	3.2	92.99	2	93.30	93.60	1.2	6,768	0.02%
2020/05/19	21.2	93.21	2	92.85	92.90	19.2	6,754	0.28%
2020/05/18	10.2	91.97	0	0.00	91.70	10.2	6,742	0.15%
2020/05/15	14	92.04	3	92.47	91.50	11	6,740	0.16%
2020/05/13	6	95.88	0	0.00	96.60	6	6,606	0.09%
2020/05/12	3	96.40	0	0.00	96.90	3	6,624	0.05%
2020/05/11	1	99.00	0	98.00	98.00	1	6,685	0.01%
2020/05/08	5	99.62	3	99.80	98.80	2	6,667	0.03%
2020/05/07	5	98.18	9	97.64	98.40	-4	6,544	-0.06%
2020/05/06	8	97.13	2	96.95	96.30	6	6,540	0.09%
2020/05/05	36	98.08	9	98.66	96.60	27	6,588	0.41%
2020/05/04	17	95.79	5	96.90	97.20	12	6,550	0.18%
2020/04/30	219	96.54	234	96.88	96.50	-15	6,530	-0.23%	大買/大賣/
2020/04/29	14.2	93.53	16	94.12	94.40	-1.8	6,401	-0.03%
2020/04/28	5	94.92	9	95.84	96.50	-4	6,194	-0.06%
2020/04/27	23.2	94.77	2	93.60	94.50	21.2	6,172	0.34%
2020/04/24	9.1	95.57	2	95.60	95.50	7.1	6,023	0.12%
2020/04/23	517.1	96.93	529	97.47	96.00	-12	6,001	-0.20%	大買/大賣/
2020/04/22	7.1	92.25	8.1	93.48	93.80	-1	5,823	-0.02%
2020/04/21	6	93.50	3	94.43	92.00	3	6,037	0.05%
2020/04/20	4.1	93.05	0	0.00	93.20	4.1	6,016	0.07%
2020/04/17	11.1	93.26	12.5	93.72	92.70	-1.4	5,938	-0.02%
2020/04/16	10.1	93.50	1	91.50	93.00	9.1	5,803	0.16%
2020/04/15	1.1	92.51	12.9	92.34	92.80	-11.8	5,717	-0.21%
2020/04/14	1	90.60	3	90.20	90.60	-2	5,639	-0.04%
2020/04/13	1	89.00	0	0.00	88.90	1	5,595	0.02%
2020/04/10	1	89.00	9	88.74	89.00	-8	5,574	-0.14%
2020/04/09	10	88.67	9	88.97	88.50	1	5,569	0.02%
2020/04/08	1.3	89.16	1	89.90	89.70	0.3	5,500	0.01%
2020/04/07	5	89.60	2	90.00	90.20	3	5,421	0.06%
2020/04/06	2	85.85	11	85.37	86.80	-9	5,318	-0.17%
2020/04/01	18	84.97	19	84.97	85.00	-1	5,321	-0.02%
2020/03/31	3.3	83.99	3	83.97	83.90	0.3	5,211	0.01%
2020/03/30	2.2	82.54	0	0.00	83.00	2.2	5,114	0.04%
2020/03/27	10.1	83.83	8	84.74	82.40	2.1	5,064	0.04%
2020/03/26	0	0.00	4	79.15	81.80	-4	4,866	-0.08%
2020/03/25	0.1	77.80	2	78.45	77.10	-1.9	4,729	-0.04%
2020/03/24	1	74.00	3	75.00	73.50	-2	4,599	-0.04%
2020/03/23	4	72.30	6	72.55	71.70	-2	4,546	-0.04%
2020/03/20	4	74.08	13	75.61	75.20	-9	4,556	-0.20%
2020/03/19	39	71.07	28.2	72.10	70.00	10.8	4,502	0.24%
2020/03/18	1.2	74.37	3	75.53	73.70	-1.8	4,373	-0.04%
2020/03/17	10	72.40	12	74.18	73.70	-2	4,295	-0.05%
2020/03/16	1	77.30	10	76.80	75.00	-9	4,231	-0.21%
2020/03/13	33	75.24	22	74.87	77.10	11	4,166	0.26%
2020/03/12	10	80.70	7	82.56	80.50	3	4,054	0.07%
2020/03/11	5	86.24	1	84.80	84.30	4	3,972	0.10%
2020/03/10	1	86.60	10	85.60	86.40	-9	3,883	-0.23%
2020/03/09	1	87.00	37	86.94	86.50	-36	3,834	-0.94%
2020/03/06	4	86.28	1	86.60	87.80	3	3,793	0.08%
2020/03/05	4	88.10	8	88.28	87.80	-4	3,751	-0.11%
2020/03/04	31	86.41	7	85.99	86.60	24	3,713	0.65%
2020/03/03	1	87.20	5	85.64	86.60	-4	3,722	-0.11%
2020/03/02	11	82.09	5	83.52	83.40	6	3,678	0.16%
2020/02/27	0	0.00	14	84.87	84.00	-14	3,658	-0.38%
2020/02/26	0	0.00	6.3	86.78	86.80	-6.3	3,606	-0.17%
2020/02/25	1	87.30	1	86.60	87.30	0	3,602	0.00%
2020/02/24	1	86.90	2	86.80	87.00	-1	3,612	-0.03%
2020/02/21	1.1	88.01	0	0.00	88.00	1.1	3,615	0.03%
2020/02/20	0.1	88.50	0	0.00	88.50	0.1	3,653	0.00%
2020/02/19	2.1	89.04	0	0.00	88.50	2.1	3,670	0.06%
2020/02/18	0.4	88.10	0	0.00	88.00	0.4	3,745	0.01%
2020/02/17	1.1	88.03	0	0.00	88.10	1.1	3,749	0.03%
2020/02/14	1.2	88.62	1	89.00	88.80	0.2	3,744	0.01%
2020/02/13	9.1	88.40	2	88.85	87.90	7.1	3,771	0.19%
2020/02/12	11	89.40	4	89.45	89.60	7	3,717	0.19%
2020/02/11	9.1	86.14	2	86.70	86.80	7.1	3,578	0.20%
2020/02/10	4.1	84.16	18	83.77	84.70	-14	3,586	-0.39%
2020/02/07	30	86.81	23	87.17	85.40	7	3,602	0.19%
2020/02/06	9	86.13	5	85.64	86.10	4	3,534	0.11%
2020/02/05	2	82.25	1	82.00	82.10	1	3,468	0.03%
2020/02/04	9	82.77	0.7	83.00	82.50	8.3	3,463	0.24%
2020/02/03	27.1	81.25	0	0.00	82.00	27.1	3,500	0.77%
2020/01/31	4	86.08	3	86.80	86.30	1	3,627	0.03%
2020/01/30	5	89.42	9	89.40	86.90	-4	3,651	-0.11%
2020/01/17	5	96.62	5	96.94	96.70	0	3,721	0.00%
2020/01/16	9	95.99	10	96.08	95.70	-1	3,689	-0.03%
2020/01/15	5	96.20	12	95.81	95.50	-7	3,598	-0.19%
2020/01/14	0	0.00	3	92.63	93.20	-3	3,354	-0.09%
2020/01/13	20	91.40	0	0.00	91.30	20	3,325	0.60%
2020/01/09	4	90.80	6	91.05	91.00	-2	3,471	-0.06%
2020/01/08	3	88.67	11	88.91	89.50	-8	3,521	-0.23%
2020/01/07	3	89.70	0	0.00	89.10	3	3,580	0.08%
2020/01/06	0	0.00	0.6	90.50	90.50	-0.6	3,643	-0.02%
2020/01/03	0.1	91.20	0	0.00	91.60	0.1	3,694	0.00%
2020/01/02	0.2	91.30	0	0.00	91.40	0.2	3,797	0.00%
2019/12/31	1.1	91.09	0	0.00	91.20	1.1	4,047	0.03%
2019/12/30	9.1	91.80	8	92.65	90.70	1.1	4,627	0.02%
2019/12/27	8.1	92.51	13	92.53	93.00	-5	4,720	-0.10%
2019/12/26	0	0.00	2	90.50	90.50	-2	4,723	-0.04%
2019/12/25	0	0.00	1	90.80	91.00	-1	4,952	-0.02%
2019/12/24	16.1	90.64	3.7	90.34	90.80	12.4	5,039	0.25%
2019/12/20	1	90.30	8	90.40	89.80	-7	5,171	-0.14%
2019/12/19	1	91.20	0	0.00	90.10	1	5,306	0.02%
2019/12/18	0	0.00	4	91.45	91.90	-4	5,385	-0.07%
2019/12/16	3	90.30	6	90.43	90.50	-3	5,422	-0.06%
2019/12/13	0	0.00	2	89.50	89.10	-2	5,434	-0.04%
2019/12/12	0	0.00	3	89.30	89.00	-3	5,476	-0.05%
2019/12/11	5	89.90	0	0.00	89.00	5	5,514	0.09%
2019/12/09	0	0.00	5	89.12	89.10	-5	5,580	-0.09%
2019/12/06	3	88.97	3	88.30	88.20	0	5,716	0.00%
2019/12/05	1	89.10	0	0.00	89.00	1	5,773	0.02%
2019/12/03	2	87.50	1	88.60	88.20	1	6,143	0.02%
2019/12/02	6	87.80	0	0.00	87.60	6	6,201	0.10%
2019/11/29	7	89.13	0	0.00	89.40	7	6,231	0.11%
2019/11/28	2	90.20	2.7	92.04	90.20	-0.7	6,275	-0.01%
2019/11/27	0	0.00	2	91.15	91.90	-2	6,456	-0.03%
2019/11/26	5	91.00	0	0.00	91.20	5	6,482	0.08%
2019/11/25	15	90.47	1	90.70	90.00	14	6,576	0.21%
2019/11/22	0	0.00	2	90.15	89.40	-2	6,763	-0.03%
2019/11/21	5	89.72	0	0.00	90.00	5	6,920	0.07%
2019/11/20	2	90.00	0	0.00	90.60	2	7,203	0.03%
2019/11/19	6	90.40	2	90.25	90.00	4	7,662	0.05%
2019/11/18	1	91.50	0	0.00	91.80	1	7,750	0.01%
2019/11/15	75	92.50	87	92.84	92.20	-12	7,847	-0.15%
2019/11/14	2	90.55	2	92.00	90.40	0	7,870	0.00%
2019/11/13	3	92.00	0	0.00	91.90	3	7,891	0.04%
2019/11/12	172	90.78	174	91.05	92.30	-2	7,888	-0.03%	大買/大賣/
2019/11/11	7	88.69	5	88.64	87.90	2	7,887	0.03%
2019/11/08	0	0.00	3	90.30	89.80	-3	7,865	-0.04%
2019/11/07	6	90.50	3	90.60	90.70	3	7,878	0.04%
2019/11/06	1	92.00	0	0.00	92.10	1	7,904	0.01%
2019/11/05	5	93.08	18	93.30	93.30	-13	7,913	-0.16%
2019/11/04	1	93.50	8	93.87	93.90	-7	7,901	-0.09%
2019/11/01	0	0.00	1	93.90	93.40	-1	7,868	-0.01%
2019/10/31	0	0.00	16.1	94.35	94.30	-16.1	7,887	-0.20%
2019/10/30	13	92.06	19	93.47	93.80	-6	7,868	-0.08%
2019/10/29	4	92.60	11	93.55	91.60	-7	7,731	-0.09%
2019/10/28	1	91.30	1	91.90	92.10	0	7,692	0.00%
2019/10/25	13	92.02	3	92.53	90.60	10	7,637	0.13%
2019/10/24	3	90.57	2.7	90.97	91.00	0.3	7,483	0.00%
2019/10/23	0	0.00	1	90.50	91.10	-1	7,444	-0.01%
2019/10/21	3	89.27	4	89.55	89.10	-1	7,419	-0.01%
2019/10/18	3	90.13	0	0.00	90.60	3	7,387	0.04%
2019/10/17	5	91.00	7	89.83	89.90	-2	7,345	-0.03%
2019/10/16	3	89.10	3	89.07	88.80	0	7,263	0.00%
2019/10/15	0	0.00	3	90.13	90.00	-3	7,184	-0.04%
2019/10/14	10	89.12	5	89.34	88.50	5	7,117	0.07%
2019/10/09	5	89.24	4	89.78	89.10	1	7,032	0.01%
2019/10/08	2	89.60	2	89.80	90.60	0	6,992	0.00%
2019/10/07	7	90.54	5	90.46	89.60	2	6,883	0.03%
2019/10/04	200	88.03	230	88.21	90.10	-30	6,638	-0.45%	大買/大賣/
2019/10/03	41	86.11	15	86.97	85.40	26	6,064	0.43%
2019/10/02	3	86.60	0	0.00	87.40	3	5,886	0.05%
2019/10/01	19	87.01	13	86.52	87.60	6	5,886	0.10%
2019/09/27	2	85.30	13	85.55	85.70	-11	5,685	-0.19%
2019/09/26	3	85.50	10	85.65	85.10	-7	5,636	-0.12%
2019/09/25	1	83.70	8	84.49	85.80	-7	5,697	-0.12%
2019/09/24	23	85.44	32	85.71	85.50	-9	5,687	-0.16%
2019/09/23	94	83.52	106	83.82	84.30	-12	5,556	-0.22%	大賣/
2019/09/20	5	82.16	1	81.70	82.00	4	5,465	0.07%
2019/09/19	15	81.00	0	0.00	82.10	15	5,430	0.28%
2019/09/18	0	0.00	7	80.69	81.00	-7	5,418	-0.13%
2019/09/17	10	80.42	4	80.70	80.10	6	5,472	0.11%
2019/09/16	19	80.94	11	80.50	80.50	8	5,644	0.14%
2019/09/12	6	82.55	2	82.10	81.80	4	5,662	0.07%
2019/09/11	3	81.73	2	81.60	81.60	1	5,675	0.02%
2019/09/10	14	82.48	11	81.65	81.50	3	5,652	0.05%
2019/09/09	10	84.95	11	84.75	84.10	-1	5,530	-0.02%
2019/09/06	2	85.45	12	85.48	84.90	-10	5,481	-0.18%
2019/09/05	46	86.38	12	86.50	84.90	34	5,427	0.63%
2019/09/04	2	86.45	3	86.27	86.60	-1	5,176	-0.02%
2019/09/03	4	85.48	3	86.47	85.10	1	5,177	0.02%
2019/09/02	5	84.74	4	85.15	86.20	1	5,150	0.02%
2019/08/30	2	86.90	18	86.91	85.20	-16	5,098	-0.31%
2019/08/29	9	83.74	4	84.05	83.70	5	4,922	0.10%
2019/08/28	14	84.81	14	84.48	84.50	0	4,916	0.00%
2019/08/27	22	86.09	55	85.98	86.00	-33	4,828	-0.68%
2019/08/26	105	86.02	75	84.31	84.00	30	4,690	0.64%	大買/
2019/08/23	85	89.13	74	88.42	88.40	11	4,564	0.24%
2019/08/22	463	85.98	484	86.11	87.70	-21	4,298	-0.49%	大買/大賣/
2019/08/21	231	81.99	232	81.94	81.90	-1	3,850	-0.03%	大買/大賣/
2019/08/20	6	79.83	2	79.20	79.10	4	3,689	0.11%
2019/08/19	7	79.47	10.1	79.71	79.90	-3.1	3,584	-0.09%
2019/08/16	4	76.45	6	77.65	78.10	-2	3,461	-0.06%
2019/08/15	10	76.10	30	75.81	76.30	-20	3,426	-0.58%
2019/08/14	9	76.10	21	77.37	77.10	-12	3,417	-0.35%
2019/08/13	6	74.90	5	74.86	74.50	1	3,385	0.03%
2019/08/12	3	75.33	2	75.15	75.00	1	3,429	0.03%
2019/08/08	11	79.04	0	0.00	79.50	11	3,402	0.32%
2019/08/07	14	78.77	13	79.40	78.50	1	3,348	0.03%
2019/08/06	14	77.90	18	77.57	78.10	-4	3,352	-0.12%
2019/08/05	9	78.74	0	0.00	78.40	9	3,354	0.27%
2019/08/02	20	79.86	3	80.10	79.50	17	3,406	0.50%
2019/08/01	4	83.00	10	81.47	81.70	-6	3,531	-0.17%
2019/07/31	6	78.95	8	79.73	80.10	-2	3,574	-0.06%
2019/07/30	22	78.54	6	78.43	77.70	16	3,536	0.45%
2019/07/26	1	81.20	0	0.00	81.00	1	3,471	0.03%
2019/07/25	1	80.10	3	80.53	81.10	-2	3,478	-0.06%
2019/07/23	3	79.50	5	79.86	79.90	-2	3,471	-0.06%
2019/07/22	1	78.90	1	79.00	78.80	0	3,446	0.00%
2019/07/19	3	77.70	0	0.00	77.80	3	3,479	0.09%
2019/07/18	0	0.00	1	78.50	77.10	-1	3,485	-0.03%
2019/07/17	0	0.00	3	77.93	78.70	-3	3,483	-0.09%
2019/07/16	2	78.30	0	0.00	78.10	2	3,505	0.06%
2019/07/12	3	77.57	3	77.60	77.50	0	3,494	0.00%
2019/07/11	0	0.00	1	77.60	77.30	-1	3,508	-0.03%
2019/07/10	1	76.60	0	0.00	77.00	1	3,485	0.03%
2019/07/08	5	76.92	0	0.00	76.60	5	3,476	0.14%
2019/07/05	2	78.45	1	79.00	77.80	1	3,496	0.03%
2019/07/04	1	77.00	6	77.00	77.10	-5	3,468	-0.14%
2019/07/03	2	76.80	2	76.65	76.80	0	3,473	0.00%
2019/07/02	11	76.56	17	76.95	77.10	-6	3,511	-0.17%
2019/07/01	0	0.00	18	75.11	75.30	-18	3,431	-0.52%
2019/06/28	1	73.00	1	73.80	72.80	0	3,462	0.00%
2019/06/27	8	73.46	0	0.00	73.20	8	3,528	0.23%
2019/06/26	1	73.20	0	0.00	73.30	1	3,520	0.03%
2019/06/25	0	0.00	7	73.23	73.00	-7	3,526	-0.20%
2019/06/24	71	72.02	74	72.37	73.10	-3	3,493	-0.09%
2019/06/21	12	73.35	6	74.67	70.60	6	3,414	0.18%
2019/06/20	6	72.65	25	74.46	74.40	-19	3,200	-0.59%
2019/06/19	10	71.83	0	0.00	71.70	10	3,147	0.32%
2019/06/18	7	71.60	3	72.10	70.90	4	3,119	0.13%
2019/06/17	4	72.85	3	72.13	71.80	1	3,130	0.03%
2019/06/14	6	72.77	1	72.80	72.60	5	3,191	0.16%
2019/06/13	6	73.70	0.4	73.50	73.50	5.6	3,172	0.18%
2019/06/12	8	74.80	7	75.01	75.00	1	3,160	0.03%
2019/06/11	25	74.36	5	73.70	73.80	20	3,129	0.64%
2019/06/10	0	0.00	3	73.87	74.80	-3	3,091	-0.10%
2019/06/06	4	72.45	2	72.60	71.90	2	3,062	0.07%
2019/06/05	0	0.00	3	73.63	73.30	-3	3,077	-0.10%
2019/06/04	2	72.55	0	0.00	72.50	2	3,088	0.06%
2019/06/03	3	73.90	1	72.10	73.90	2	3,105	0.06%
2019/05/31	79	73.97	78	74.32	72.70	1	3,091	0.03%
2019/05/30	2	70.50	7	71.29	71.50	-5	3,051	-0.16%
2019/05/29	3	67.67	2	69.35	69.20	1	3,052	0.03%
2019/05/28	9	69.83	1	70.70	69.00	8	3,136	0.26%
2019/05/24	0	0.00	7	70.89	70.30	-7	3,246	-0.22%
2019/05/23	3	69.20	0	0.00	69.30	3	3,255	0.09%
2019/05/22	3	71.20	3	70.40	70.30	0	3,337	0.00%
2019/05/20	0	0.00	12	70.31	70.60	-12	3,343	-0.36%
2019/05/17	2	70.20	2	68.90	68.20	0	3,335	0.00%
2019/05/16	0	0.00	16	71.69	71.50	-16	3,301	-0.48%
2019/05/15	12	71.91	7	71.70	71.50	5	3,341	0.15%
2019/05/14	15	71.43	10	71.75	71.50	5	3,367	0.15%
2019/05/13	1	71.80	11	71.92	72.70	-10	3,365	-0.30%
2019/05/10	9	74.00	6	73.10	73.10	3	3,458	0.09%
2019/05/09	31	75.34	2	73.05	72.50	29	3,446	0.84%
2019/05/08	160	80.42	131	80.50	80.00	29	3,298	0.88%	大買/大賣/
2019/05/07	0	0.00	3	85.17	86.10	-3	3,241	-0.09%
2019/05/06	1	83.40	0	0.00	83.00	1	3,320	0.03%
2019/05/03	0	0.00	3	84.20	84.20	-3	3,354	-0.09%
2019/05/02	8	83.54	3	83.80	84.30	5	3,377	0.15%
2019/04/30	10	82.68	14	83.12	83.60	-4	3,416	-0.12%
2019/04/29	2	83.35	1	86.20	83.20	1	3,497	0.03%
2019/04/26	0	0.00	7	85.66	85.10	-7	3,680	-0.19%
2019/04/25	8	85.66	0	0.00	85.10	8	3,700	0.22%
2019/04/24	1	87.90	0	0.00	88.10	1	3,696	0.03%
2019/04/23	2	86.30	0	0.00	87.00	2	3,698	0.05%
2019/04/22	4	87.63	0	0.00	87.20	4	3,683	0.11%
2019/04/17	14.2	90.27	5	90.10	90.00	9.2	3,745	0.25%
2019/04/16	1	92.60	1	92.60	92.00	0	3,757	0.00%
2019/04/15	0	0.00	1	92.30	92.10	-1	3,772	-0.03%
2019/04/12	6	93.20	0	0.00	92.60	6	3,793	0.16%
2019/04/10	76	94.00	83.8	94.44	96.00	-7.8	3,778	-0.21%
2019/04/09	0	0.00	3	92.07	92.30	-3	3,749	-0.08%
2019/04/08	8	91.46	2	93.10	91.60	6	3,740	0.16%
2019/04/03	1	95.90	2	95.00	95.00	-1	3,688	-0.03%
2019/04/02	1	94.50	3.7	94.23	94.70	-2.7	3,655	-0.07%
2019/04/01	295	91.30	300.4	91.59	92.40	-5.4	3,616	-0.15%	大買/大賣/
2019/03/28	0	0.00	1	89.10	89.00	-1	3,641	-0.03%
2019/03/27	0	0.00	2	89.65	89.10	-2	3,686	-0.05%
2019/03/25	0	88.10	0	0.00	88.10	0	3,937	0.00%
2019/03/21	1	89.60	0	0.00	90.20	1	3,958	0.03%
2019/03/20	0	0.00	1	90.90	90.60	-1	4,013	-0.02%
2019/03/19	251	89.65	252	89.98	90.20	-1	4,030	-0.02%	大買/大賣/
2019/03/14	1	88.00	0	0.00	87.40	1	4,053	0.02%
2019/03/13	1	88.10	1	87.70	88.00	0	4,106	0.00%
2019/03/12	0	0.00	1	86.00	86.30	-1	4,145	-0.02%
2019/03/08	2	85.80	4	85.93	84.80	-2	4,352	-0.05%
2019/03/07	3	86.87	0	0.00	85.60	3	4,396	0.07%
2019/03/06	1	89.40	1	89.20	89.50	0	4,390	0.00%
2019/03/05	3	89.20	0	0.00	89.00	3	4,428	0.07%
2019/03/04	0	0.00	2	90.60	89.70	-2	4,508	-0.04%
2019/02/27	10	87.16	11	88.70	89.40	-1	4,636	-0.02%
2019/02/26	103	89.91	104	90.20	86.20	-1	4,519	-0.02%	大買/大賣/
2019/02/25	1	87.40	0	0.00	87.90	1	4,411	0.02%
2019/02/22	4.2	87.08	1	87.20	87.20	3.2	4,388	0.07%
2019/02/21	7	87.27	1	87.60	86.80	6	4,351	0.14%
2019/02/20	2	90.10	0	0.00	89.60	2	4,263	0.05%
2019/02/19	1	90.50	2	90.40	90.40	-1	4,243	-0.02%
2019/02/14	2	91.30	2	91.20	90.60	0	4,241	0.00%
2019/02/13	3	89.73	2	89.60	88.10	1	4,182	0.02%
2019/02/12	15	91.23	1	90.50	90.50	14	4,148	0.34%
2019/02/11	420	89.87	424	90.30	93.70	-4	4,140	-0.10%	大買/大賣/
2019/01/30	135	86.98	135	87.18	85.30	0	4,064	0.00%	大買/大賣/
2019/01/29	7	85.03	6	85.07	85.30	1	4,034	0.02%
2019/01/28	2	86.15	1.1	85.77	85.00	0.9	4,018	0.02%
2019/01/25	533	84.88	551	85.02	85.00	-18	4,015	-0.45%	大買/大賣/
2019/01/24	0	0.00	1	82.80	82.00	-1	4,066	-0.02%
2019/01/23	4	81.65	3	81.67	81.20	1	4,083	0.02%
2019/01/21	283	82.90	276	82.89	83.00	7	4,016	0.17%	大買/大賣/
2019/01/18	325	79.94	345	80.33	81.50	-20	3,920	-0.51%	大買/大賣/
2019/01/17	2	77.50	1	77.60	77.00	1	3,767	0.03%
2019/01/16	77	79.00	92	78.99	78.30	-15	3,784	-0.40%
2019/01/15	90	77.00	91	77.15	77.20	-1	3,784	-0.03%
2019/01/14	1	75.00	0.3	74.60	74.80	0.7	3,804	0.02%
2019/01/10	3	76.97	14	76.91	77.20	-11	3,888	-0.28%
2019/01/09	72	75.00	72	75.30	75.00	0	3,905	0.00%
2019/01/08	18.3	73.01	13	73.30	73.20	5.3	3,938	0.13%
2019/01/07	8	75.24	0	0.00	74.80	8	3,989	0.20%
2019/01/04	0	75.60	2	76.00	76.00	-2	3,999	-0.05%
2019/01/03	0	0.00	3	77.13	76.80	-3	3,985	-0.08%
2019/01/02	1	76.20	2	75.90	75.80	-1	3,981	-0.03%
2018/12/28	156	75.17	158	75.43	75.20	-2	3,985	-0.05%	大買/大賣/
2018/12/27	223.6	74.02	225	74.11	73.80	-1.4	3,981	-0.04%	大買/大賣/
2018/12/26	5	72.70	0	0.00	71.60	5	3,968	0.13%
2018/12/25	7	73.50	0	0.00	73.70	7	3,956	0.18%
2018/12/24	0	0.00	2	73.40	74.90	-2	3,957	-0.05%
2018/12/22	2.3	73.13	0	0.00	73.00	2.3	3,941	0.06%
2018/12/21	1	77.80	0.3	77.50	77.50	0.7	3,880	0.02%
2018/12/20	27.3	78.01	7.2	78.03	79.70	20.1	3,852	0.52%
2018/12/19	4	81.00	97	80.79	78.80	-93	3,818	-2.44%
2018/12/17	0.2	76.20	8	76.80	76.60	-7.8	3,636	-0.21%
2018/12/14	3	76.97	1	76.80	77.00	2	3,676	0.05%
2018/12/13	0.1	76.30	0	0.00	76.60	0.1	3,722	0.00%
2018/12/12	0	0.00	2	77.30	76.00	-2	3,709	-0.05%
2018/12/11	2	76.10	3.7	76.05	76.40	-1.7	3,696	-0.05%
2018/12/07	0	0.00	4	74.05	73.80	-4	3,750	-0.11%
2018/12/06	15	74.47	3.4	74.21	74.50	11.6	3,844	0.30%
2018/12/05	4	75.70	0	0.00	75.60	4	3,862	0.10%
2018/12/04	197	76.93	195	77.47	75.90	2	3,877	0.05%	大買/大賣/
2018/12/03	0	0.00	7	72.64	73.00	-7	3,767	-0.19%
2018/11/30	1	71.60	0.5	70.20	70.60	0.5	3,784	0.01%
2018/11/29	0	0.00	11	70.47	70.30	-11	3,777	-0.29%
2018/11/28	1	69.80	2	70.90	69.50	-1	3,779	-0.03%
2018/11/27	11.3	68.39	3	69.27	69.10	8.3	3,781	0.22%
2018/11/26	1.2	68.34	9.7	69.39	69.50	-8.5	3,755	-0.23%
2018/11/22	0	0.00	3	64.80	63.60	-3	3,951	-0.08%
2018/11/16	0	0.00	0.1	65.50	66.10	-0.1	4,300	0.00%
2018/11/15	0	0.00	7	64.90	65.30	-7	4,395	-0.16%
2018/11/13	5	61.10	6	64.05	66.00	-1	4,568	-0.02%
2018/11/06	0	0.00	9	64.03	63.60	-9	4,703	-0.19%
2018/11/02	10	63.63	13	62.98	62.90	-3	4,722	-0.06%
2018/11/01	6	58.93	4	61.35	63.20	2	4,669	0.04%
2018/10/31	0	0.00	2	57.35	57.50	-2	4,543	-0.04%
2018/10/30	0	0.00	1.4	51.73	52.30	-1.4	4,566	-0.03%
2018/10/29	2	52.20	2	52.60	51.90	0	4,603	0.00%
2018/10/26	0.8	52.50	0	0.00	52.60	0.8	4,622	0.02%
2018/10/25	0	52.20	0	0.00	52.20	0	4,677	0.00%
2018/10/24	63.5	53.50	64	53.53	54.50	-0.6	4,724	-0.01%
2018/10/23	43	51.99	43	51.89	51.70	0	4,808	0.00%
2018/10/22	323	51.85	324	51.94	52.30	-1	4,849	-0.02%	大買/大賣/
2018/10/09	3	43.18	1	44.95	43.25	2	4,831	0.04%
2018/10/08	1	45.25	0	0.00	44.75	1	4,845	0.02%
2018/10/05	7	45.74	0	0.00	45.20	7	4,880	0.14%
2018/10/04	10	47.92	1	47.65	47.45	9	4,918	0.18%
2018/10/03	12.5	47.91	17	47.95	47.15	-4.5	4,885	-0.09%
2018/10/02	4	49.90	0	0.00	49.65	4	4,870	0.08%
2018/10/01	0	0.00	1	50.70	50.70	-1	4,903	-0.02%
2018/09/28	0	0.00	10	50.30	50.90	-10	5,034	-0.20%
2018/09/26	1	50.60	0	0.00	49.95	1	5,367	0.02%
2018/09/25	0	0.00	1	50.80	50.60	-1	5,466	-0.02%
2018/09/21	0	0.00	20	50.80	51.10	-20	5,586	-0.36%
2018/09/20	10	50.80	0	0.00	51.10	10	5,846	0.17%
2018/09/19	94	52.47	94	52.72	50.80	0	6,229	0.00%
2018/09/17	0	0.00	1	51.60	52.00	-1	6,980	-0.01%
2018/09/14	0	0.00	2	51.70	51.70	-2	7,661	-0.03%
2018/09/13	12	51.26	0	0.00	51.10	12	7,836	0.15%
2018/09/12	3	51.10	2	51.00	51.60	1	7,841	0.01%
2018/09/11	3	50.33	2	50.45	51.10	1	7,793	0.01%
2018/09/10	11	50.06	13	50.29	49.90	-2	7,753	-0.03%
2018/09/07	10	51.80	0	0.00	51.90	10	7,715	0.13%
2018/09/06	106	53.46	106	53.66	53.30	0	7,704	0.00%	大買/大賣/
2018/09/05	4	52.50	0	0.00	52.80	4	7,711	0.05%
2018/09/04	2	52.30	22	52.52	52.60	-20	7,693	-0.26%
2018/09/03	15	51.76	13	51.35	51.20	2	7,713	0.03%
2018/08/30	12	53.75	15	54.00	54.40	-3	7,591	-0.04%
2018/08/28	0	0.00	2	53.70	53.50	-2	7,593	-0.03%
2018/08/27	0	0.00	2	53.00	53.10	-2	7,632	-0.03%
2018/08/24	0	0.00	8	51.50	52.00	-8	7,621	-0.11%
2018/08/23	0	0.00	4	52.93	52.40	-4	7,835	-0.05%
2018/08/22	0	0.00	2	52.50	52.20	-2	7,831	-0.03%
2018/08/21	11	52.95	11.5	52.38	52.40	-0.5	7,781	-0.01%
2018/08/20	15	51.87	16	51.97	52.40	-1	7,728	-0.01%
2018/08/17	335	50.98	342	50.80	51.10	-7	7,553	-0.09%	大買/大賣/
2018/08/16	23	49.88	40	50.84	49.65	-17	7,459	-0.23%
2018/08/15	8	50.00	4	50.10	50.10	4	7,337	0.05%
2018/08/14	9	50.08	19	50.07	50.30	-10	7,343	-0.14%
2018/08/13	7	49.63	54	49.77	50.10	-47	7,308	-0.64%
2018/08/10	0	0.00	4	50.23	49.60	-4	7,223	-0.06%
2018/08/09	25	49.84	29	49.80	50.30	-4	7,158	-0.06%
2018/08/08	237	48.74	236	48.88	49.30	1	7,055	0.01%	大買/大賣/
2018/08/07	6	47.62	5	47.83	47.80	1	6,923	0.01%
2018/08/06	2	48.20	2	48.43	48.20	0	6,974	0.00%
2018/08/03	0	0.00	2	47.70	48.10	-2	6,946	-0.03%
2018/08/02	3	47.35	3	47.48	47.35	0	6,961	0.00%
2018/08/01	8	47.69	0	0.00	47.80	8	6,963	0.11%
2018/07/31	0	0.00	4	48.25	48.35	-4	6,916	-0.06%
2018/07/30	0	0.00	2	47.98	47.65	-2	6,936	-0.03%
2018/07/27	1	47.75	1	47.50	48.00	0	6,999	0.00%
2018/07/26	5	47.13	11	47.00	47.00	-6	6,988	-0.09%
2018/07/25	4	48.46	6	48.27	48.00	-2	6,902	-0.03%
2018/07/24	0	0.00	3	48.03	48.20	-3	6,867	-0.04%
2018/07/23	0	0.00	5	47.95	48.25	-5	6,846	-0.07%
2018/07/20	22	50.00	4	50.13	50.10	18	6,789	0.27%
2018/07/19	16	50.31	10	49.64	49.60	6	6,747	0.09%
2018/07/18	10	51.72	15	51.69	50.90	-5	6,648	-0.08%
2018/07/17	5	51.30	2	51.55	51.70	3	6,570	0.05%
2018/07/16	26	52.00	7	51.73	51.40	19	6,563	0.29%
2018/07/13	1.5	51.27	4	51.50	51.80	-2.5	6,544	-0.04%
2018/07/12	381	51.46	385	51.53	51.10	-4	6,706	-0.06%	大買/大賣/
2018/07/11	2	49.65	2	50.00	49.75	0	6,629	0.00%
2018/07/10	6	50.26	13	50.52	50.60	-7	6,610	-0.11%
2018/07/09	9	50.07	3	50.33	49.45	6	6,528	0.09%
2018/07/06	11	49.50	9	48.76	49.90	2	6,484	0.03%
2018/07/05	40	50.72	5	51.44	49.00	35	6,346	0.55%
2018/07/04	48	50.99	5	51.62	52.50	43	6,119	0.70%
2018/07/03	22	51.00	3	51.57	50.30	19	5,995	0.32%
2018/07/02	30	51.36	3	51.43	50.90	27	5,884	0.46%
2018/06/29	38	52.98	25	52.30	52.10	13	5,758	0.23%
2018/06/28	8	52.75	83	52.43	52.80	-75	5,485	-1.37%
2018/06/27	531	53.74	507	53.34	51.10	24	5,088	0.47%	大買/大賣/
2018/06/26	29	51.38	10	51.60	52.10	19	4,739	0.40%
2018/06/25	23	51.70	42	52.87	53.00	-19	4,324	-0.44%
2018/06/22	140	48.99	169	49.10	48.60	-29	3,655	-0.79%	大買/大賣/
2018/06/21	0	0.00	9	48.01	47.75	-9	3,469	-0.26%
2018/06/20	12	46.75	0	0.00	46.90	12	3,466	0.35%
2018/06/19	10	47.40	0	0.00	47.35	10	3,587	0.28%
2018/06/14	28	47.70	1	47.60	47.50	27	3,606	0.75%
2018/06/13	79	48.45	1	48.60	48.25	78	3,591	2.17%
2018/06/12	5	48.80	15	48.65	48.85	-10	3,565	-0.28%
2018/06/11	6	49.04	29	49.17	48.65	-23	3,518	-0.65%
2018/06/08	7	48.59	37	48.58	48.50	-30	3,456	-0.87%
2018/06/07	1	48.65	0	0.00	48.20	1	3,422	0.03%
2018/06/06	4	48.85	2	48.55	48.65	2	3,392	0.06%
2018/06/05	36	48.86	0	0.00	48.30	36	3,385	1.06%
2018/06/04	15	48.42	16	49.05	49.30	-1	3,303	-0.03%
2018/06/01	23	48.37	20	47.75	47.75	3	3,187	0.09%
2018/05/31	20	48.01	34	47.82	48.50	-14	3,125	-0.45%
2018/05/30	11	45.79	0	0.00	45.80	11	2,877	0.38%
2018/05/29	1	46.65	0	0.00	46.65	1	2,846	0.04%
2018/05/28	8	47.02	15	47.09	46.85	-7	2,832	-0.25%
2018/05/25	5	46.51	5	46.87	47.35	0	2,776	0.00%
2018/05/23	1	45.75	5	46.05	46.00	-4	2,868	-0.14%
2018/05/22	0	0.00	3	46.23	46.00	-3	2,859	-0.10%
2018/05/21	0	0.00	1	45.65	45.40	-1	2,855	-0.04%
2018/05/18	0	0.00	2	45.10	45.70	-2	2,869	-0.07%
2018/05/17	1	45.80	5	45.65	45.50	-4	2,886	-0.14%
2018/05/16	1	46.25	1	46.15	45.75	0	2,947	0.00%
2018/05/15	9	46.28	3	46.75	46.30	6	2,998	0.20%
2018/05/14	1	46.50	1	46.35	46.45	0	3,106	0.00%
2018/05/11	0	0.00	5	45.60	45.50	-5	3,136	-0.16%
2018/05/09	2	45.73	6	45.18	45.60	-4	3,230	-0.12%
2018/05/07	1	45.00	0	0.00	45.00	1	3,216	0.03%
2018/05/04	0	0.00	5	45.52	45.70	-5	3,206	-0.16%
2018/05/03	0	0.00	1	44.00	43.70	-1	3,146	-0.03%
2018/05/02	0	0.00	2	43.35	43.50	-2	3,145	-0.06%
2018/04/27	2	43.05	0	0.00	43.15	2	3,205	0.06%
2018/04/26	1	42.95	1	43.35	42.95	0	3,284	0.00%
2018/04/25	6	43.05	0	0.00	42.80	6	3,297	0.18%
2018/04/24	7	43.93	6	43.80	43.50	1	3,269	0.03%
2018/04/23	4	44.89	0	0.00	44.90	4	3,256	0.12%
2018/04/20	13	45.08	0	0.00	45.50	13	3,278	0.40%
2018/04/19	40	46.30	1	46.05	45.60	39	3,291	1.18%
2018/04/18	12	45.80	5	45.77	45.50	7	3,248	0.22%
2018/04/16	3	43.65	0	44.20	44.20	3	3,142	0.10%
2018/04/13	0	0.00	31	43.73	43.65	-31	3,187	-0.97%
2018/04/11	1	43.90	2	44.15	44.00	-1	3,285	-0.03%
2018/04/10	0	0.00	1	44.10	44.00	-1	3,315	-0.03%
2018/04/09	4	44.05	0	0.00	44.10	4	3,337	0.12%
2018/04/03	4	44.11	0	0.00	44.10	4	3,367	0.12%
2018/04/02	0	0.00	1	44.80	44.80	-1	3,365	-0.03%
2018/03/31	1	44.00	0	0.00	44.25	1	3,366	0.03%
2018/03/30	0	0.00	1	44.75	44.50	-1	3,372	-0.03%
2018/03/29	1	44.55	0	0.00	44.25	1	3,415	0.03%
2018/03/28	6	45.03	8	45.08	45.00	-2	3,408	-0.06%
2018/03/27	4	44.80	7	45.02	45.35	-3	3,401	-0.09%
2018/03/26	1	44.30	2	44.70	44.30	-1	3,383	-0.03%
2018/03/23	3	44.13	1	44.00	43.95	2	3,384	0.06%
2018/03/22	9	45.77	21	45.63	45.10	-12	3,472	-0.35%
2018/03/21	1	45.60	1	45.25	45.90	0	3,401	0.00%
2018/03/20	6	44.68	0	0.00	44.80	6	3,365	0.18%
2018/03/19	0	0.00	5	45.70	45.40	-5	3,376	-0.15%
2018/03/16	4	45.29	2	45.00	45.00	2	3,378	0.06%
2018/03/15	0	0.00	6	45.68	45.60	-6	3,469	-0.17%
2018/03/14	1	45.80	11	45.65	45.75	-10	3,512	-0.28%
2018/03/09	0	0.00	1	44.85	45.00	-1	3,701	-0.03%
2018/03/08	2	44.55	1	44.65	44.75	1	3,716	0.03%
2018/03/07	3	44.32	2	44.60	44.20	1	3,769	0.03%
2018/03/06	2	44.00	3	43.88	44.05	-1	3,921	-0.03%
2018/03/05	8	43.77	5	44.15	43.20	3	4,022	0.07%
2018/03/01	6	44.62	0	0.00	44.65	6	4,227	0.14%
2018/02/27	0	0.00	19.5	45.26	45.30	-19.5	4,340	-0.45%
2018/02/26	10	45.70	1	46.20	45.45	9	4,371	0.21%
2018/02/23	2	45.58	11	45.24	45.80	-9	4,356	-0.21%
2018/02/22	2	44.25	0	0.00	44.10	2	4,505	0.04%
2018/02/21	3	44.20	0	0.00	44.70	3	4,575	0.07%
2018/02/12	12	43.35	2	43.45	43.35	10	4,682	0.21%
2018/02/09	5	43.55	0	0.00	43.90	5	5,035	0.10%
2018/02/08	5	43.40	6	44.36	44.50	-1	5,490	-0.02%
2018/02/07	11	43.60	4	44.31	43.00	7	5,511	0.13%
2018/02/06	3	42.98	18	42.27	42.70	-15	5,539	-0.27%
2018/02/05	4	45.59	0	0.00	46.10	4	5,546	0.07%
2018/02/02	1	46.95	5	47.46	48.00	-4	5,564	-0.07%
2018/02/01	0	0.00	8	46.39	46.25	-8	5,674	-0.14%
2018/01/31	25	46.23	0	0.00	46.20	25	5,805	0.43%
2018/01/30	0	0.00	8	46.58	46.90	-8	6,055	-0.13%
2018/01/29	11	46.45	0	0.00	46.55	11	6,188	0.18%
2018/01/26	0	0.00	7	46.36	46.15	-7	6,555	-0.11%
2018/01/25	1	46.25	1	46.10	45.80	0	7,299	0.00%
2018/01/24	9	45.68	0	0.00	45.85	9	7,389	0.12%
2018/01/23	7	46.68	0	0.00	46.15	7	7,584	0.09%
2018/01/22	0	0.00	3	46.57	46.70	-3	7,568	-0.04%
2018/01/19	3	45.35	0	0.00	45.20	3	7,571	0.04%
2018/01/17	0	0.00	5	45.55	45.50	-5	7,798	-0.06%
2018/01/16	5	45.65	1	45.30	45.65	4	7,860	0.05%
2018/01/15	0	0.00	6	45.23	45.30	-6	7,867	-0.08%
2018/01/12	10	44.33	2	44.50	44.50	8	7,863	0.10%
2018/01/11	13	44.43	0	0.00	43.90	13	7,854	0.17%
2018/01/09	2	45.00	0	0.00	45.55	2	7,927	0.03%
2018/01/08	9	45.02	0	0.00	44.75	9	7,985	0.11%
2018/01/05	0	0.00	5	46.25	45.90	-5	7,960	-0.06%
2018/01/04	1	45.80	7	45.75	45.60	-6	7,947	-0.08%
2018/01/03	11	45.77	0	0.00	46.00	11	7,938	0.14%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%