旭富 (4119)-富邦-陽明券商分點個股進出

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

旭富

(4119)

可現股當沖

股價
92.0
漲跌
▼0.5
漲幅
-0.54%
成交量
125張
產業
上市生技醫療類股
353人加入追蹤

立即追蹤
本地時間:13:30

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

旭富 (4119)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/31	0	0.00	1	92.20	92.00	-1	230	-0.43%
2024/05/27	0	0.00	7	93.04	93.10	-7	234	-2.98%
2024/05/24	0	0.00	1	91.00	91.90	-1	233	-0.43%
2024/05/23	0.3	91.70	0	0.00	91.30	0.3	235	0.13%
2024/05/20	3	93.07	0	0.00	93.40	3	233	1.29%
2024/05/17	2	93.50	0.1	93.90	93.90	1.9	230	0.81%
2024/05/16	0	0.00	4	91.60	92.50	-4	225	-1.78%
2024/05/14	5	91.12	0	0.00	91.20	5	229	2.18%
2024/05/13	1	91.90	0	0.00	91.80	1	232	0.43%
2024/05/07	0.1	88.00	0	0.00	88.10	0.1	242	0.02%
2024/04/23	0.2	87.60	0	0.00	87.80	0.2	252	0.08%
2024/04/22	0	0.00	2	86.55	86.50	-2	254	-0.79%
2024/04/19	5	86.80	4	86.65	86.40	1	254	0.39%
2024/04/17	0	0.00	1	88.40	88.40	-1	249	-0.40%
2024/04/16	2	87.75	2	87.40	87.40	0	249	0.00%
2024/04/15	1	88.00	0	0.00	87.70	1	252	0.40%
2024/04/12	0	0.00	1	88.60	88.50	-1	253	-0.39%
2024/04/11	0	0.00	1	89.00	88.90	-1	261	-0.38%
2024/04/10	0	0.00	1	89.50	89.50	-1	261	-0.38%
2024/04/08	1	87.90	2	88.10	88.00	-1	260	-0.38%
2024/04/02	1.1	89.02	0	0.00	88.60	1.1	259	0.41%
2024/03/26	0.5	87.50	0	0.00	87.20	0.5	260	0.19%
2024/03/25	1	87.60	0	0.00	87.60	1	261	0.38%
2024/03/21	0.2	87.70	0	0.00	87.70	0.2	274	0.07%
2024/03/20	0	0.00	1	87.30	87.60	-1	278	-0.36%
2024/03/18	5	87.12	5	87.04	86.90	0	284	0.00%
2024/03/15	0.1	88.00	0	0.00	87.40	0.1	285	0.03%
2024/03/14	0	87.80	0	0.00	87.20	0	286	0.00%
2024/03/13	1	87.60	0	0.00	87.90	1	285	0.35%
2024/03/12	0.1	89.50	0	0.00	89.00	0.1	278	0.04%
2024/03/11	3	89.13	0	0.00	89.10	3	275	1.09%
2024/03/08	1	90.20	0	0.00	90.40	1	273	0.37%
2024/03/07	0.1	90.60	0	0.00	90.50	0.1	269	0.02%
2024/03/05	3	91.23	0	0.00	90.90	3	274	1.09%
2024/03/04	8	90.60	0	0.00	90.90	8	274	2.91%
2024/02/29	2.1	91.05	0	0.00	91.20	2.1	281	0.73%
2024/02/26	3	91.90	6	91.95	92.10	-3	283	-1.06%
2024/02/23	0.7	91.00	0	0.00	91.10	0.7	283	0.25%
2024/02/21	0	91.60	0	0.00	91.20	0	283	0.00%
2024/02/20	0.1	91.10	0	0.00	91.00	0.1	284	0.02%
2024/02/19	5	91.60	0	0.00	91.50	5	285	1.75%
2024/02/16	2	90.60	0	0.00	90.60	2	285	0.70%
2024/02/15	2.2	90.22	0	0.00	89.90	2.2	293	0.75%
2024/02/05	2.2	90.84	1	90.70	91.10	1.2	291	0.40%
2024/02/02	15.2	90.40	0	0.00	90.80	15.2	290	5.22%
2024/02/01	21.7	92.10	14	92.14	92.30	7.7	299	2.55%
2024/01/29	0	94.50	0	0.00	94.70	0	295	0.01%
2024/01/26	0	0.00	3	94.60	94.60	-3	298	-1.01%
2024/01/25	0.9	95.04	0	0.00	94.50	0.9	299	0.31%
2024/01/24	1.5	95.61	1	95.50	95.60	0.5	298	0.17%
2024/01/22	1	95.20	1	95.30	95.30	0	304	0.00%
2024/01/19	0	94.80	1	94.70	95.00	-1	308	-0.32%
2024/01/18	0	0.00	2	94.10	94.30	-2	311	-0.64%
2024/01/17	6.3	93.96	1	94.30	93.90	5.3	313	1.68%
2024/01/16	2	96.30	1.5	96.23	96.10	0.5	308	0.16%
2024/01/15	2	96.80	0	0.00	97.20	2	308	0.65%
2024/01/12	0	0.00	1	97.00	96.30	-1	308	-0.32%
2024/01/11	0.1	96.70	0	0.00	96.80	0.1	309	0.02%
2024/01/10	1	97.00	0	0.00	96.10	1	314	0.32%
2024/01/05	9	99.90	1.1	99.69	100.00	7.9	317	2.48%
2024/01/04	0	0.00	0.2	98.30	98.50	-0.2	309	-0.05%
2024/01/03	2.2	98.73	1	98.80	98.00	1.2	311	0.39%
2024/01/02	1	97.00	0.5	98.00	98.30	0.6	315	0.17%
2023/12/29	4	96.80	0	97.10	96.80	4	313	1.27%
2023/12/28	6	96.75	1	97.10	96.70	5	314	1.59%
2023/12/27	2	97.40	0	0.00	97.10	2	314	0.64%
2023/12/26	4.3	97.28	0.1	97.30	97.30	4.2	314	1.34%
2023/12/25	0.3	96.40	9	96.33	96.30	-8.7	311	-2.79%
2023/12/21	2	97.70	2	97.55	97.80	0	308	0.00%
2023/12/20	0	0.00	0.2	97.70	97.70	-0.2	307	-0.07%
2023/12/19	3	96.27	1	97.10	96.70	2	303	0.66%
2023/12/18	3	95.73	15.1	95.01	97.50	-12.1	302	-4.00%
2023/12/14	3	95.03	6.1	95.33	94.60	-3	289	-1.05%
2023/12/13	5	94.12	7.1	94.40	94.50	-2.1	284	-0.72%
2023/12/12	2.1	93.20	1	93.30	93.30	1.1	279	0.39%
2023/12/11	0	0.00	1.5	92.57	92.30	-1.5	275	-0.53%
2023/12/07	0.1	91.60	0	0.00	91.40	0.1	282	0.02%
2023/12/06	1.1	91.34	1	91.60	91.60	0.1	281	0.04%
2023/12/05	1.6	92.50	1	92.00	91.60	0.6	281	0.21%
2023/12/04	4	93.63	6	93.58	93.00	-2	278	-0.72%
2023/12/01	10	92.07	8	92.50	91.80	2	271	0.74%
2023/11/30	0	0.00	5.1	91.57	91.80	-5.1	268	-1.90%
2023/11/29	0	0.00	2	90.25	90.10	-2	263	-0.76%
2023/11/27	3	91.63	3	91.10	90.80	0	261	0.00%
2023/11/24	5.4	90.01	3	89.90	89.80	2.4	255	0.93%
2023/11/22	1	89.50	0	0.00	89.70	1	250	0.40%
2023/11/21	1	89.00	0.5	89.60	89.30	0.5	251	0.21%
2023/11/20	0	0.00	5	89.22	89.20	-5	251	-1.99%
2023/11/17	1	88.20	0	0.00	88.10	1	249	0.40%
2023/11/16	3	87.90	0	0.00	87.70	3	247	1.21%
2023/11/15	0.9	87.90	4	87.48	87.50	-3.1	245	-1.26%
2023/11/14	11	87.02	2	86.75	86.70	9	243	3.70%
2023/11/13	16	88.16	1.2	88.35	88.20	14.8	233	6.34%
2023/11/10	0	0.00	6	89.25	89.20	-6	226	-2.64%
2023/11/09	17.3	88.74	0.1	89.50	89.00	17.2	223	7.68%
2023/11/08	10.1	89.67	1	89.60	90.20	9.1	209	4.34%
2023/11/07	9	90.78	1.3	90.84	90.40	7.8	205	3.76%
2023/11/06	1	90.50	2	89.80	90.30	-1	205	-0.49%
2023/11/03	1	89.60	0	0.00	89.60	1	204	0.49%
2023/11/02	0	0.00	0.1	90.80	89.70	-0.1	202	-0.02%
2023/10/31	0.1	89.97	1	90.70	89.40	-0.9	202	-0.42%
2023/10/30	3.2	90.84	3	90.77	90.20	0.2	202	0.10%
2023/10/27	1	90.40	1.1	91.09	91.00	-0.1	200	-0.05%
2023/10/26	0.1	90.26	0	90.50	90.00	0.1	200	0.04%
2023/10/25	1	91.20	0.1	92.00	90.90	1	198	0.48%
2023/10/24	1	91.00	0.1	91.90	91.70	1	206	0.46%
2023/10/23	1	90.00	0	0.00	90.60	1	212	0.47%
2023/10/20	0	0.00	2	89.20	89.00	-2	215	-0.93%
2023/10/18	0.2	91.00	0	0.00	90.10	0.2	222	0.09%
2023/10/17	0.1	93.30	0	0.00	92.10	0.1	221	0.05%
2023/10/16	1	94.50	8	94.13	93.80	-7	219	-3.19%
2023/10/12	1	98.70	0	0.00	98.70	1	218	0.46%
2023/10/06	0	0.00	0.1	99.70	98.90	-0.1	223	-0.04%
2023/10/05	0	0.00	1	97.60	98.00	-1	228	-0.44%
2023/10/03	1	97.20	0	0.00	96.90	1	259	0.39%
2023/09/28	0	0.00	1.1	95.60	95.70	-1.1	268	-0.42%
2023/09/26	1	95.30	0	0.00	95.10	1	275	0.36%
2023/09/21	1	94.00	0	0.00	94.00	1	280	0.36%
2023/09/20	0.1	95.40	0	0.00	95.20	0.1	277	0.04%
2023/09/13	1.6	97.00	0	0.00	96.60	1.6	293	0.55%
2023/09/12	0.4	98.70	0	0.00	98.00	0.4	295	0.13%
2023/09/11	0.1	99.80	4	99.78	99.40	-3.9	292	-1.33%
2023/09/08	0.3	99.93	0	0.00	99.70	0.3	292	0.10%
2023/09/06	0.3	100.50	0	0.00	100.00	0.3	296	0.10%
2023/09/05	0.1	100.50	0	100.00	100.00	0	297	0.00%
2023/09/04	1	99.50	0	0.00	99.60	1	298	0.33%
2023/09/01	0.1	99.80	0	0.00	99.90	0.1	301	0.03%
2023/08/31	0.1	100.00	0	0.00	99.50	0.1	301	0.03%
2023/08/25	0	0.00	1	102.00	101.50	-1	304	-0.33%
2023/08/24	0.1	100.00	0	0.00	99.80	0.1	304	0.03%
2023/08/17	0	0.00	0.3	100.50	101.50	-0.3	322	-0.08%
2023/08/15	0.1	101.50	4	101.00	102.00	-3.9	329	-1.18%
2023/08/10	1	105.00	1	106.50	104.50	0	343	0.00%
2023/08/09	0.2	104.50	0	0.00	104.50	0.2	370	0.05%
2023/08/02	0	0.00	1	102.50	102.50	-1	392	-0.25%
2023/08/01	7	103.50	0	0.00	103.00	7	393	1.78%
2023/07/28	0	0.00	1	105.00	105.00	-1	400	-0.25%
2023/07/27	3	105.17	1	105.00	105.00	2	405	0.50%
2023/07/25	0	0.00	4	114.00	114.50	-4	397	-1.01%
2023/07/24	3	114.50	7	113.79	113.50	-4	399	-1.00%
2023/07/18	1	110.50	0	0.00	109.00	1	424	0.24%
2023/07/17	0	0.00	1	110.00	111.00	-1	445	-0.22%
2023/07/13	3	105.00	1	104.00	106.50	2	456	0.44%
2023/07/12	7.2	104.60	1	104.00	104.00	6.2	464	1.33%
2023/07/11	0	108.00	0.4	108.50	107.50	-0.3	462	-0.07%
2023/07/10	10.1	109.30	2	108.50	108.50	8.1	470	1.73%
2023/07/07	0.1	117.00	0	0.00	116.50	0.1	450	0.02%
2023/07/05	1	117.00	0	0.00	117.00	1	464	0.22%
2023/07/03	0	0.00	0	119.00	119.50	0	483	0.00%
2023/06/29	0	0.00	0.5	119.50	119.50	-0.5	506	-0.10%
2023/06/27	0	0.00	1	118.00	117.50	-1	529	-0.19%
2023/06/26	0.1	116.25	0.1	116.00	116.00	0	531	0.00%
2023/06/21	1.1	116.55	0	0.00	116.50	1.1	534	0.21%
2023/06/19	0.3	121.00	0.1	120.00	119.50	0.2	544	0.03%
2023/06/16	0	0.00	3.4	119.88	120.00	-3.4	542	-0.63%
2023/06/15	0	0.00	0	117.00	117.00	0	543	0.00%
2023/06/14	0.1	117.50	0	0.00	116.50	0.1	554	0.01%
2023/06/12	0.1	116.50	0	0.00	116.50	0.1	643	0.02%
2023/06/09	2.1	117.01	0	0.00	117.00	2.1	695	0.29%
2023/06/08	0.2	117.50	0	0.00	117.50	0.2	701	0.03%
2023/06/07	1	116.50	0	0.00	118.50	1	714	0.14%
2023/06/06	0.2	117.00	0	0.00	116.50	0.2	735	0.03%
2023/06/05	0	0.00	0.1	117.00	117.00	-0.1	745	-0.01%
2023/06/02	1	116.00	0	0.00	116.00	1	753	0.13%
2023/06/01	1.1	117.50	0	0.00	116.50	1.1	759	0.14%
2023/05/26	4.1	114.10	0	0.00	113.00	4.1	801	0.51%
2023/05/25	0	116.50	0	0.00	115.00	0	802	0.00%
2023/05/23	1.1	115.13	1	117.00	117.00	0.1	889	0.01%
2023/05/19	1	115.00	2	115.75	115.50	-1	896	-0.11%
2023/05/18	0	0.00	0.4	119.00	118.00	-0.4	892	-0.04%
2023/05/17	1	115.00	2	117.75	118.00	-1	888	-0.11%
2023/05/16	2.1	115.79	0.1	116.50	116.00	2	880	0.23%
2023/05/15	3.2	119.84	0	0.00	116.50	3.2	875	0.37%
2023/05/12	1	125.50	0.1	126.50	125.00	0.9	856	0.10%
2023/05/10	2	126.50	1	127.00	128.00	1	867	0.12%
2023/05/09	4.2	126.02	0	0.00	125.00	4.2	872	0.48%
2023/05/05	0.2	128.50	0	0.00	128.50	0.2	866	0.02%
2023/05/03	1	128.00	0	0.00	128.00	1	857	0.12%
2023/05/02	1	126.00	0	0.00	125.50	1	854	0.12%
2023/04/27	0.1	123.00	0.1	122.50	122.50	0	857	0.00%
2023/04/26	0.2	123.81	0	0.00	123.50	0.2	859	0.02%
2023/04/24	0	0.00	2	128.25	128.50	-2	836	-0.24%
2023/04/21	1	126.50	3	125.50	126.50	-2	834	-0.24%
2023/04/20	5	128.80	1	127.50	126.00	4	818	0.49%
2023/04/19	3.2	132.50	0	0.00	132.50	3.2	796	0.40%
2023/04/17	0.1	129.50	2	129.50	129.00	-1.9	780	-0.24%
2023/04/14	0	0.00	5	126.00	128.50	-5	769	-0.65%
2023/04/13	0	0.00	1	124.00	125.50	-1	759	-0.13%
2023/04/12	1	124.50	0	0.00	124.50	1	750	0.13%
2023/04/11	0.2	124.00	2	123.75	124.00	-1.8	749	-0.24%
2023/04/10	0	0.00	1	121.50	121.50	-1	737	-0.14%
2023/04/06	3	121.83	3	121.00	121.50	0	744	0.00%
2023/03/31	0	0.00	2	116.50	118.50	-2	730	-0.27%
2023/03/30	4.5	120.28	11	119.36	117.50	-6.5	724	-0.90%
2023/03/29	1	118.50	0	0.00	118.50	1	704	0.14%
2023/03/28	4	117.50	1	116.00	116.50	3	701	0.43%
2023/03/27	3	116.50	2	115.75	116.00	1	697	0.14%
2023/03/24	0.1	114.50	0	0.00	114.00	0.1	692	0.01%
2023/03/22	0	114.50	3	114.00	113.50	-3	699	-0.43%
2023/03/21	1	113.00	1	112.00	113.00	0	738	0.00%
2023/03/20	3	112.00	2	112.00	111.50	1	741	0.13%
2023/03/17	0.1	113.50	0	0.00	112.00	0.1	739	0.01%
2023/03/16	9	112.50	4	113.50	112.00	5	731	0.68%
2023/03/15	2	115.00	10.1	114.66	117.50	-8.1	707	-1.15%
2023/03/14	4	115.13	0	0.00	111.00	4	663	0.60%
2023/03/10	6	109.75	0	0.00	108.50	6	610	0.98%
2023/03/09	2	113.50	1	114.00	112.00	1	602	0.17%
2023/03/03	5	112.00	3	114.17	114.50	2	622	0.32%
2023/03/01	4	107.00	2	107.50	109.00	2	756	0.26%
2023/02/24	1.2	108.19	0	0.00	108.00	1.2	754	0.16%
2023/02/23	1	111.00	0	0.00	111.00	1	744	0.13%
2023/02/22	1	111.00	2	114.00	111.50	-1	735	-0.14%
2023/02/21	5	109.50	3	111.33	114.50	2	701	0.29%
2023/02/20	4	104.50	0	104.00	104.50	4	648	0.62%
2023/02/17	0	0.00	2	101.75	102.00	-2	641	-0.31%
2023/02/16	0	100.50	0	0.00	101.50	0	643	0.00%
2023/02/14	1	101.00	0	0.00	100.50	1	648	0.15%
2023/02/13	2	100.00	0	0.00	100.50	2	657	0.30%
2023/02/10	2	99.65	2	101.00	99.30	0	658	0.00%
2023/02/09	2	102.25	0	0.00	102.50	2	652	0.31%
2023/02/08	1	100.00	0	0.00	100.50	1	640	0.16%
2023/02/06	0	0.00	2	98.70	99.30	-2	634	-0.32%
2023/02/03	0.2	98.16	0	0.00	98.00	0.2	629	0.03%
2023/02/02	0	0.00	1	98.30	98.10	-1	627	-0.16%
2023/02/01	0	0.00	3	97.83	97.40	-3	625	-0.48%
2023/01/17	0	0.00	3	98.80	98.10	-3	621	-0.48%
2023/01/16	2	97.50	1	97.90	97.90	1	613	0.16%
2023/01/12	0	0.00	0.1	95.90	95.90	-0.1	612	-0.02%
2022/12/30	1	98.00	0	0.00	97.50	1	629	0.16%
2022/12/29	0	0.00	1	97.90	97.70	-1	627	-0.16%
2022/12/27	2	98.05	0	0.00	97.80	2	620	0.32%
2022/12/26	2	97.35	2	97.50	97.30	0	618	0.00%
2022/12/20	1	94.00	0.1	93.10	92.70	0.9	607	0.15%
2022/12/19	3	96.17	1	96.00	95.90	2	601	0.33%
2022/12/16	0	0.00	1	96.80	95.50	-1	600	-0.17%
2022/12/14	0	0.00	2	96.55	97.70	-2	597	-0.33%
2022/12/13	4	98.93	4	98.25	98.00	0	588	0.00%
2022/12/09	1	95.10	1	94.60	94.50	0	548	0.00%
2022/12/08	1	95.90	1	95.20	95.90	0	580	0.00%
2022/12/07	3	96.57	0.1	96.60	96.50	2.9	600	0.48%
2022/12/06	1	94.60	1	94.70	94.20	0	599	0.00%
2022/12/02	0.1	94.90	0	94.90	95.40	0	612	0.00%
2022/12/01	0	94.20	1	94.50	94.50	-1	606	-0.16%
2022/11/30	2	93.80	0	0.00	93.60	2	601	0.33%
2022/11/29	0	0.00	3	93.07	92.70	-3	597	-0.50%
2022/11/28	8	94.64	1	94.20	93.80	7	590	1.18%
2022/11/25	7.1	96.59	4	95.50	93.90	3.1	580	0.53%
2022/11/24	5	100.80	13.5	101.33	98.90	-8.5	543	-1.56%
2022/11/21	3	90.00	0	0.00	89.60	3	386	0.78%
2022/11/16	0	0.00	3	87.40	87.30	-3	398	-0.75%
2022/11/11	8	90.25	12	88.82	90.10	-4	396	-1.01%
2022/11/09	0	0.00	5	89.82	88.70	-5	393	-1.27%
2022/11/08	1	91.50	1	91.10	91.40	0	387	0.00%
2022/11/07	5	90.40	0.2	91.30	90.80	4.8	387	1.24%
2022/11/03	0	0.00	2	88.80	89.60	-2	377	-0.53%
2022/11/02	4	88.00	4	89.15	89.50	0	374	0.00%
2022/10/26	1	85.30	0	0.00	85.70	1	367	0.27%
2022/10/25	0	0.00	1	85.90	85.70	-1	365	-0.27%
2022/10/24	1	87.50	0	0.00	87.20	1	363	0.28%
2022/10/19	0	0.00	4	87.83	87.80	-4	357	-1.12%
2022/10/18	0	0.00	18	88.02	87.80	-18	355	-5.07%
2022/10/17	0	0.00	2	85.75	87.80	-2	353	-0.57%
2022/10/14	0	0.00	1	87.10	88.20	-1	350	-0.29%
2022/10/12	0	0.00	1.1	90.23	89.70	-1.1	338	-0.32%
2022/10/11	1.1	91.24	0	0.00	89.50	1.1	336	0.33%
2022/10/06	0	0.00	2	87.95	88.90	-2	328	-0.61%
2022/10/03	3	87.37	0	0.00	86.80	3	328	0.91%
2022/09/30	0	0.00	3	86.83	87.30	-3	326	-0.92%
2022/09/29	0.1	88.20	2	88.15	87.00	-1.9	325	-0.58%
2022/09/28	0	0.00	6.2	88.14	86.50	-6.2	323	-1.92%
2022/09/27	0	0.00	2.1	88.77	89.70	-2.1	315	-0.65%
2022/09/26	0	0.00	1	88.20	88.20	-1	313	-0.32%
2022/09/22	0.1	90.60	0	0.00	91.70	0.1	305	0.02%
2022/09/20	10.1	91.69	9	91.83	91.60	1.1	297	0.37%
2022/09/19	1	90.80	1	91.20	90.60	0	295	0.00%
2022/09/16	1	93.60	0	0.00	92.40	1	290	0.34%
2022/09/15	5	95.16	0	0.00	93.90	5	283	1.77%
2022/09/14	4	94.22	2	94.50	94.50	2	244	0.82%
2022/09/13	2	92.35	1	91.40	91.70	1	221	0.45%
2022/09/12	21	91.38	2	90.95	92.20	19	211	8.97%
2022/09/05	2	87.10	1	88.00	86.70	1	180	0.55%
2022/09/02	0	0.00	5	86.90	86.70	-5	181	-2.75%
2022/09/01	2.3	86.13	0	0.00	85.70	2.3	178	1.29%
2022/08/30	0	0.00	1	88.50	88.10	-1	166	-0.60%
2022/08/29	0	0.00	2	87.60	87.30	-2	165	-1.21%
2022/08/25	1	88.40	0	0.00	88.10	1	152	0.65%
2022/08/24	1	87.60	0	0.00	88.00	1	149	0.67%
2022/08/22	1	86.50	0	0.00	86.70	1	135	0.74%
2022/08/19	0	0.00	2	85.10	85.60	-2	130	-1.53%
2022/08/16	2	84.95	0	0.00	85.10	2	124	1.60%
2022/08/15	0	0.00	7	84.10	84.70	-7	121	-5.78%
2022/08/12	3	82.80	0	0.00	83.80	3	117	2.56%
2022/07/28	0	0.00	1	82.30	82.10	-1	117	-0.85%
2022/07/26	0	0.00	2	80.30	80.50	-2	114	-1.75%
2022/07/21	0	80.00	0	0.00	80.00	0	121	0.00%
2022/07/18	0.1	78.70	0	0.00	78.40	0.1	129	0.08%
2022/06/29	0	0.00	3	83.10	82.90	-3	147	-2.03%
2022/06/28	0	0.00	10	83.14	83.00	-10	147	-6.76%
2022/06/27	10	84.09	0	0.00	83.80	10	148	6.75%
2022/06/17	5	82.08	0	0.00	81.90	5	159	3.14%
2022/06/16	0	0.00	1	82.20	82.20	-1	159	-0.63%
2022/06/13	1	82.50	1	82.70	82.40	0	163	0.00%
2022/06/10	1	83.50	0	0.00	83.90	1	167	0.60%
2022/05/30	0	0.00	2	83.10	83.10	-2	186	-1.07%
2022/05/26	0	0.00	0.3	82.20	82.10	-0.3	192	-0.16%
2022/05/25	0	0.00	0	81.90	82.80	0	195	0.00%
2022/05/20	0	0.00	0	81.90	82.30	0	217	0.00%
2022/05/10	2.1	81.71	0	0.00	81.50	2.1	263	0.80%
2022/05/03	1	84.10	0	0.00	84.00	1	276	0.36%
2022/04/29	1	83.80	0	0.00	85.00	1	276	0.36%
2022/04/28	5	84.06	0	0.00	84.50	5	278	1.79%
2022/04/27	0	0.00	1	82.20	82.00	-1	277	-0.36%
2022/04/26	0	0.00	2	83.10	83.20	-2	273	-0.73%
2022/04/25	2	84.10	0	0.00	84.00	2	271	0.74%
2022/04/22	3	86.50	0	0.00	85.40	3	270	1.11%
2022/04/21	2	86.40	0	0.00	86.80	2	270	0.74%
2022/04/20	2	85.45	0	0.00	85.30	2	268	0.75%
2022/04/19	0	0.00	2	86.70	86.30	-2	267	-0.75%
2022/04/18	2	85.70	2	86.10	86.10	0	267	0.00%
2022/04/12	1	83.80	0	0.00	83.80	1	292	0.34%
2022/04/11	3	85.43	0	0.00	85.50	3	292	1.03%
2022/04/08	1	81.40	0	0.00	82.50	1	288	0.35%
2022/04/07	3	82.30	0	0.00	81.50	3	289	1.04%
2022/04/01	1	82.50	0	0.00	82.80	1	291	0.34%
2022/03/31	3	83.30	0	0.00	83.10	3	294	1.02%
2022/03/29	2	83.35	0	0.00	83.20	2	321	0.62%
2022/03/28	1	82.30	0	0.00	83.10	1	321	0.31%
2022/03/24	1	83.90	0.4	84.00	83.90	0.6	319	0.19%
2022/03/23	6.5	84.41	0	0.00	83.40	6.5	317	2.05%
2022/03/22	2	85.50	0	0.00	85.60	2	310	0.64%
2022/03/21	1	86.50	3.4	86.51	86.30	-2.4	308	-0.78%
2022/03/18	1	86.50	1	87.00	86.70	0	307	0.00%
2022/03/17	1	87.00	0	0.00	87.00	1	308	0.32%
2022/03/11	0.1	88.30	0	0.00	88.10	0.1	303	0.03%
2022/03/09	1	88.60	0	0.00	88.20	1	301	0.33%
2022/03/08	3	87.83	11	87.50	87.50	-8	299	-2.67%
2022/03/07	1.2	89.93	1	88.90	88.90	0.2	295	0.07%
2022/03/04	0	0.00	1	90.40	90.40	-1	290	-0.34%
2022/03/03	1	92.00	0	0.00	91.40	1	289	0.35%
2022/03/02	1	91.50	2	91.60	91.60	-1	288	-0.35%
2022/03/01	0	0.00	2	91.80	91.80	-2	287	-0.70%
2022/02/25	0	0.00	1.1	90.75	90.30	-1.1	283	-0.39%
2022/02/24	2	91.70	18	90.03	89.60	-16	281	-5.68%
2022/02/23	3	92.40	2	92.55	92.40	1	272	0.37%
2022/02/22	2	91.95	2	92.55	91.60	0	269	0.00%
2022/02/21	5	92.20	5.2	92.58	93.20	-0.2	261	-0.08%
2022/02/18	5	88.02	5	89.84	90.70	0	247	0.00%
2022/02/17	21	86.62	1	86.50	86.50	20	230	8.68%
2022/02/14	1	85.30	1	85.20	85.20	0	227	0.00%
2022/02/11	3	86.43	2	86.10	86.10	1	227	0.44%
2022/02/10	0	0.00	5	86.12	86.20	-5	226	-2.21%
2022/02/09	2	86.20	0	0.00	86.40	2	225	0.89%
2022/02/08	1	86.00	0	0.00	85.80	1	221	0.45%
2022/01/26	0	0.00	10	82.58	82.30	-10	216	-4.63%
2022/01/13	0.3	83.00	0	0.00	83.00	0.3	218	0.14%
2022/01/11	0.3	83.40	1	83.80	83.10	-0.7	215	-0.32%
2022/01/10	1	86.50	0	0.00	84.80	1	210	0.47%
2022/01/07	4	86.50	2	86.40	86.30	2	204	0.98%
2022/01/06	0	0.00	1.2	84.43	84.50	-1.2	193	-0.62%
2021/12/30	0	0.00	0.2	83.60	84.00	-0.2	190	-0.11%
2021/12/29	1	83.80	0	0.00	84.00	1	189	0.53%
2021/12/27	0	0.00	0.2	82.82	83.10	-0.2	190	-0.12%
2021/12/23	4	80.75	4	82.93	84.50	0	182	0.00%
2021/12/21	7	79.50	0	0.00	79.60	7	171	4.08%
2021/12/15	1	78.50	0	0.00	78.50	1	171	0.58%
2021/12/14	1	78.60	0	0.00	78.60	1	173	0.58%
2021/12/10	1	79.00	0	0.00	79.00	1	173	0.58%
2021/12/08	2	78.80	0	0.00	78.90	2	170	1.18%
2021/12/03	1	78.50	0	0.00	78.50	1	169	0.59%
2021/12/01	0	0.00	2	78.70	78.80	-2	171	-1.17%
2021/11/30	1	78.50	0	0.00	78.60	1	171	0.58%
2021/11/29	1	78.50	0	0.00	78.00	1	173	0.58%
2021/11/25	0	0.00	1	79.00	79.00	-1	176	-0.57%
2021/11/24	1	78.00	0	0.00	78.40	1	177	0.56%
2021/11/23	0	0.00	2	79.30	78.20	-2	179	-1.11%
2021/11/22	1	79.40	0	0.00	79.30	1	184	0.54%
2021/11/15	2	78.00	1	77.90	78.30	1	255	0.39%
2021/11/09	0	0.00	1	77.30	77.20	-1	272	-0.37%
2021/11/08	1	77.40	0	0.00	77.20	1	272	0.37%
2021/11/01	1	77.80	0	0.00	77.90	1	285	0.35%
2021/10/27	1	78.30	0	0.00	78.70	1	286	0.35%
2021/10/21	1	77.40	0	0.00	77.50	1	293	0.34%
2021/10/20	0	0.00	1.5	78.77	78.70	-1.5	284	-0.54%
2021/10/15	0	0.00	3	78.00	77.80	-3	294	-1.02%
2021/10/13	0	77.00	0	0.00	76.10	0	295	0.00%
2021/10/01	1.2	79.61	0	0.00	79.70	1.2	283	0.42%
2021/09/29	0	80.20	0	0.00	80.00	0	280	0.00%
2021/09/28	0	0.00	1.2	81.35	81.00	-1.2	277	-0.43%
2021/09/15	0	0.00	1	83.10	83.40	-1	284	-0.35%
2021/09/09	0	0.00	3	82.30	83.00	-3	294	-1.02%
2021/09/07	0	83.80	0	0.00	83.00	0	299	0.00%
2021/08/31	0	0.00	2	85.20	85.30	-2	302	-0.66%
2021/08/26	2	85.70	0	0.00	85.50	2	301	0.66%
2021/08/25	3	84.67	0	0.00	84.70	3	299	1.00%
2021/08/24	1	82.20	0	0.00	81.50	1	287	0.35%
2021/08/23	5	78.38	1	81.60	81.70	4	278	1.43%
2021/08/20	1	92.00	0	0.00	92.40	1	255	0.39%
2021/08/19	0	0.00	1	93.20	92.80	-1	244	-0.41%
2021/08/18	0	0.00	1	89.00	91.20	-1	231	-0.43%
2021/08/17	1	90.30	2	91.50	89.70	-1	229	-0.44%
2021/08/16	0	92.00	0	0.00	92.00	0	226	0.00%
2021/08/13	0	0.00	6.1	92.08	92.20	-6.1	225	-2.68%
2021/08/12	0	0.00	5	91.80	91.80	-5	218	-2.29%
2021/08/11	4	91.30	0	0.00	90.70	4	217	1.84%
2021/07/30	0	0.00	3	90.50	90.00	-3	271	-1.10%
2021/07/23	1	90.70	0	0.00	90.50	1	294	0.34%
2021/07/21	0	0.00	1	89.60	89.50	-1	296	-0.34%
2021/07/19	1	88.10	0	0.00	88.90	1	301	0.33%
2021/07/13	0	0.00	1	89.70	89.10	-1	318	-0.31%
2021/07/06	1	89.40	0	0.00	88.80	1	366	0.27%
2021/06/25	0	0.00	1	91.30	90.00	-1	418	-0.24%
2021/06/24	0	0.00	1	89.70	90.90	-1	427	-0.23%
2021/06/17	0	0.00	1	91.10	90.90	-1	454	-0.22%
2021/06/16	1	89.30	0	0.00	89.30	1	455	0.22%
2021/06/11	0.1	88.00	9	88.69	87.60	-8.9	491	-1.82%
2021/06/09	1	86.50	0	0.00	86.50	1	499	0.20%
2021/06/04	0	0.00	5	88.00	87.00	-5	512	-0.98%
2021/06/03	0	0.00	1	87.30	87.10	-1	518	-0.19%
2021/06/02	1	86.10	0	0.00	86.30	1	520	0.19%
2021/06/01	1	85.50	10	86.40	87.50	-9	519	-1.73%
2021/05/31	1	85.30	0	0.00	85.40	1	520	0.19%
2021/05/26	1	84.90	0	0.00	85.40	1	542	0.18%
2021/05/25	1	85.00	5	85.50	84.50	-4	547	-0.73%
2021/05/24	0.1	84.50	0	0.00	84.50	0.1	553	0.01%
2021/05/21	0	0.00	5	84.50	84.60	-5	561	-0.89%
2021/05/20	0	0.00	3	83.10	82.80	-3	577	-0.52%
2021/05/18	0	0.00	3	83.00	84.20	-3	594	-0.50%
2021/05/17	11	80.61	7	80.89	80.70	4	595	0.67%
2021/05/14	1	82.90	0	0.00	83.00	1	588	0.17%
2021/05/13	0	0.00	1	84.00	83.60	-1	584	-0.17%
2021/05/12	10	82.75	0	0.00	84.70	10	583	1.71%
2021/05/11	13	86.14	0	0.00	85.20	13	574	2.26%
2021/05/10	0	0.00	3	88.80	88.50	-3	573	-0.52%
2021/05/07	1	88.90	1	89.40	89.40	0	578	0.00%
2021/05/04	2	89.60	1	87.30	87.70	1	594	0.17%
2021/05/03	2	90.70	1	92.10	90.20	1	591	0.17%
2021/04/29	2	90.60	0.1	91.00	90.50	2	605	0.32%
2021/04/28	2	90.65	1	90.70	91.20	1	618	0.16%
2021/04/27	0	0.00	2	91.20	91.50	-2	636	-0.31%
2021/04/26	2	90.30	1	90.40	90.60	1	650	0.15%
2021/04/23	3	90.37	1	90.20	90.40	2	678	0.29%
2021/04/22	3	90.87	0	0.00	90.50	3	733	0.41%
2021/04/21	2	91.40	2	91.40	91.40	0	804	0.00%
2021/04/20	0.3	92.20	0.1	92.00	92.20	0.2	874	0.02%
2021/04/19	0	91.80	1	91.90	91.80	-1	896	-0.11%
2021/04/16	2	91.20	7	90.13	92.30	-5	934	-0.54%
2021/04/15	7	90.64	0.5	90.70	90.50	6.5	951	0.68%
2021/04/14	0	0.00	5	90.76	91.10	-5	962	-0.52%
2021/04/13	2	92.00	3	92.30	91.80	-1	974	-0.10%
2021/04/12	2	92.00	1	92.90	92.30	1	989	0.10%
2021/04/09	1	93.40	0	0.00	93.10	1	1,014	0.10%
2021/04/08	0	0.00	1	94.40	94.30	-1	1,051	-0.10%
2021/04/06	5	92.00	1	92.30	92.80	4	1,148	0.35%
2021/04/01	1	93.11	5	92.90	93.40	-4	1,325	-0.30%
2021/03/31	1	92.80	0	0.00	93.50	1	2,096	0.05%
2021/03/30	1	95.00	0	0.00	95.10	1	2,095	0.05%
2021/03/29	3.1	95.02	0	0.00	95.20	3.1	2,090	0.15%
2021/03/26	0.1	95.20	0	0.00	94.70	0.1	2,082	0.00%
2021/03/25	0.1	94.90	1	95.20	94.60	-1	2,082	-0.05%
2021/03/24	1.1	93.93	3	94.50	94.20	-2	2,075	-0.09%
2021/03/23	2	94.10	1	94.30	93.80	1	2,069	0.05%
2021/03/22	4.1	93.51	0	0.00	94.20	4.1	2,069	0.20%
2021/03/19	1	93.90	0	0.00	94.50	1	2,068	0.05%
2021/03/18	9	95.27	0	0.00	94.30	9	2,065	0.44%
2021/03/16	1	93.00	0	0.00	93.10	1	2,045	0.05%
2021/03/15	2	92.50	0	0.00	92.20	2	2,052	0.10%
2021/03/12	0	0.00	0.1	92.03	92.90	-0.1	2,078	0.00%
2021/03/11	1	91.20	1	91.10	91.50	0	2,086	0.00%
2021/03/10	2	91.25	0	0.00	91.00	2	2,104	0.10%
2021/03/08	1	92.60	1	93.00	92.10	0	2,144	0.00%
2021/02/25	0.1	94.00	0	0.00	93.30	0.1	2,185	0.00%
2021/02/24	1	94.00	2	93.40	93.30	-1	2,207	-0.05%
2021/02/23	1	95.60	0	0.00	95.30	1	2,281	0.04%
2021/02/22	3.1	95.61	1	94.50	96.00	2.1	2,310	0.09%
2021/02/19	0	0.00	4	91.20	93.60	-4	2,294	-0.17%
2021/02/17	0	0.00	1	90.40	90.20	-1	2,280	-0.04%
2021/02/04	0	0.00	10	90.30	89.90	-10	2,275	-0.44%
2021/02/01	2	90.20	4	88.40	91.40	-2	2,284	-0.09%
2021/01/29	2	92.00	0	0.00	89.90	2	2,273	0.09%
2021/01/25	3	94.00	0	0.00	93.70	3	2,255	0.13%
2021/01/22	0	0.00	2	94.05	93.00	-2	2,245	-0.09%
2021/01/21	1	97.70	1	95.50	95.30	0	2,225	0.00%
2021/01/20	2	96.90	2	97.70	96.40	0	2,210	0.00%
2021/01/19	1	100.50	8	100.43	98.80	-7	2,190	-0.32%
2021/01/18	1	98.20	3	97.73	98.00	-2	2,172	-0.09%
2021/01/15	7	100.80	7	105.43	100.50	0	2,147	0.00%
2021/01/14	18.3	104.31	1	104.00	107.00	17.3	2,090	0.83%
2021/01/13	12	96.95	20	96.30	98.00	-8	2,013	-0.40%
2021/01/12	7	90.53	2.1	91.19	91.00	4.9	1,940	0.25%
2021/01/11	7.1	90.69	20	87.86	91.20	-12.9	1,918	-0.67%
2021/01/08	1	84.00	3	84.70	84.70	-2	1,881	-0.11%
2021/01/07	2	83.75	0	0.00	83.70	2	1,864	0.11%
2021/01/06	0	0.00	3	83.17	83.10	-3	1,847	-0.16%
2021/01/05	1	83.70	8	83.60	83.50	-7	1,826	-0.38%
2021/01/04	3	83.70	35	83.95	82.80	-32	1,811	-1.77%
2020/12/31	5	83.70	17	83.39	84.00	-12	1,775	-0.68%
2020/12/30	39	81.78	10	82.43	83.00	29	1,734	1.67%
2020/12/29	15	78.08	53.2	79.25	79.60	-38.1	1,695	-2.25%
2020/12/28	15	83.01	13.1	82.88	82.60	2	1,641	0.12%
2020/12/25	112.2	77.94	119	77.18	84.20	-6.8	1,457	-0.47%	大買/大賣/
2020/12/22	0	0.00	2	101.00	101.00	-2	683	-0.29%
2020/12/18	2	123.50	0	0.00	124.00	2	694	0.29%
2020/12/17	0	0.00	1	124.50	124.00	-1	693	-0.14%
2020/12/15	3	125.67	0	0.00	125.00	3	691	0.43%
2020/12/11	0	0.00	1	127.00	127.00	-1	691	-0.14%
2020/12/08	0	0.00	2	128.00	128.00	-2	686	-0.29%
2020/12/07	1	128.00	3	128.33	129.50	-2	697	-0.29%
2020/12/04	0	0.00	1	128.50	127.50	-1	691	-0.14%
2020/12/03	1	127.00	7	128.79	128.50	-6	682	-0.88%
2020/12/02	0	0.00	2	124.75	125.00	-2	692	-0.29%
2020/12/01	1	125.00	2	125.50	125.50	-1	694	-0.14%
2020/11/30	0	0.00	2	125.00	126.00	-2	695	-0.29%
2020/11/27	3	124.50	0	0.00	124.50	3	685	0.44%
2020/11/26	1	124.50	0	0.00	124.50	1	687	0.15%
2020/11/24	5	127.10	0	0.00	125.50	5	691	0.72%
2020/11/23	2	130.00	6	130.67	130.00	-4	667	-0.60%
2020/11/20	16	130.25	12	130.33	130.50	4	647	0.62%
2020/11/19	10	124.10	6	125.42	127.00	4	572	0.70%
2020/11/17	1	121.00	1	120.00	120.00	0	602	0.00%
2020/11/16	10	121.50	0	0.00	121.50	10	622	1.61%
2020/11/12	0	0.00	1	123.00	120.50	-1	662	-0.15%
2020/11/10	9	122.50	4	121.88	121.50	5	669	0.75%
2020/11/09	1	121.00	0	0.00	120.00	1	684	0.15%
2020/11/05	7	120.00	0	0.00	119.00	7	768	0.91%
2020/10/28	1	119.00	2	119.00	117.50	-1	862	-0.12%
2020/10/21	0	0.00	1	118.50	118.00	-1	975	-0.10%
2020/10/19	1	116.50	1	116.50	117.00	0	995	0.00%
2020/10/16	0	0.00	5	117.00	116.00	-5	1,009	-0.50%
2020/10/15	0	0.00	0.1	119.50	117.00	-0.1	1,023	-0.01%
2020/10/13	0	0.00	5	118.50	118.50	-5	1,070	-0.47%
2020/10/12	2	117.75	8	117.69	117.50	-6	1,089	-0.55%
2020/10/05	1	123.00	0	0.00	122.50	1	1,276	0.08%
2020/09/28	0	0.00	0	121.00	118.50	0	1,372	0.00%
2020/09/25	0	0.00	5	116.00	116.50	-5	1,419	-0.35%
2020/09/24	6	119.42	3	118.67	118.50	3	1,427	0.21%
2020/09/23	3	121.50	0	0.00	121.00	3	1,473	0.20%
2020/09/22	2	121.00	0	0.00	122.00	2	1,494	0.13%
2020/09/15	0	0.00	1	124.50	123.00	-1	1,605	-0.06%
2020/09/14	1	123.50	0	0.00	123.50	1	1,636	0.06%
2020/09/11	4	123.38	8	122.69	123.00	-4	1,704	-0.23%
2020/09/10	4	125.00	10	125.50	125.50	-6	1,799	-0.33%
2020/09/09	0	0.00	1	130.50	131.00	-1	1,794	-0.06%
2020/09/08	0.1	132.50	1	132.50	131.50	-0.9	1,862	-0.05%
2020/09/07	9	132.33	6	132.42	132.50	3	1,873	0.16%
2020/09/04	0	0.00	1	128.00	128.50	-1	1,863	-0.05%
2020/09/03	1	127.50	0	0.00	128.00	1	1,896	0.05%
2020/09/01	0	0.00	1	128.50	128.00	-1	1,973	-0.05%
2020/08/31	4	129.75	1	129.50	129.00	3	2,001	0.15%
2020/08/28	4	129.38	0	0.00	128.00	4	2,050	0.20%
2020/08/26	0	0.00	1	128.50	128.00	-1	2,071	-0.05%
2020/08/24	9	128.06	0	130.00	127.50	9	2,090	0.43%
2020/08/21	4	126.00	4	128.63	128.50	0	2,089	0.00%
2020/08/20	5	123.00	3	122.33	123.50	2	2,101	0.10%
2020/08/19	4	127.50	0	0.00	126.00	4	2,158	0.19%
2020/08/18	6	127.00	4	127.13	128.00	2	2,187	0.09%
2020/08/17	1	124.50	1	124.50	125.50	0	2,366	0.00%
2020/08/14	1	125.00	1	124.00	123.50	0	2,537	0.00%
2020/08/13	6	122.75	0	0.00	122.50	6	2,557	0.23%
2020/08/12	1	125.00	1	124.00	125.50	0	2,581	0.00%
2020/08/11	2	126.00	6	125.92	126.00	-4	2,677	-0.15%
2020/08/10	0	0.00	0	123.50	122.00	0	2,658	0.00%
2020/08/07	2	124.00	5	124.40	123.50	-3	2,710	-0.11%
2020/08/06	2	123.50	0	0.00	122.00	2	2,762	0.07%
2020/08/05	0	0.00	2	124.25	124.00	-2	2,769	-0.07%
2020/08/04	3	125.83	7	125.21	125.00	-4	2,802	-0.14%
2020/08/03	7	124.14	1	125.00	123.50	6	2,855	0.21%
2020/07/31	19	123.13	17	122.68	122.50	2	2,909	0.07%
2020/07/30	4	119.00	0	0.00	118.50	4	3,099	0.13%
2020/07/29	2	119.00	0	0.00	119.00	2	3,149	0.06%
2020/07/28	5	119.70	1	120.50	117.50	4	3,251	0.12%
2020/07/27	3	115.50	2	116.50	115.00	1	3,265	0.03%
2020/07/24	2	117.00	1	119.50	117.50	1	3,276	0.03%
2020/07/22	6	120.75	1	118.50	118.50	5	3,328	0.15%
2020/07/21	5	119.00	3	119.83	119.50	2	3,353	0.06%
2020/07/20	0	0.00	4	121.25	121.50	-4	3,374	-0.12%
2020/07/17	5	118.80	0	0.00	116.50	5	3,380	0.15%
2020/07/16	2	120.75	1	122.00	119.50	1	3,395	0.03%
2020/07/15	6	120.92	2	120.50	120.00	4	3,443	0.12%
2020/07/14	0	0.00	1	121.00	120.50	-1	3,474	-0.03%
2020/07/13	9	126.83	3	128.00	125.00	6	3,492	0.17%
2020/07/10	12	135.71	5	134.50	133.50	7	3,523	0.20%
2020/07/09	6	147.00	5	146.10	146.50	1	3,446	0.03%
2020/07/08	0	0.00	7	143.64	145.00	-7	3,547	-0.20%
2020/07/07	2	143.99	3.6	145.30	142.00	-1.6	3,873	-0.04%
2020/07/06	2	147.25	8	146.56	146.50	-6	3,930	-0.15%
2020/07/03	11	144.23	0	0.00	144.50	11	3,935	0.28%
2020/07/02	5	146.20	15	146.60	145.50	-10	3,985	-0.25%
2020/07/01	1	144.00	2	144.25	145.00	-1	4,026	-0.02%
2020/06/29	1	143.00	3	144.33	143.00	-2	4,196	-0.05%
2020/06/24	1	141.50	2	142.00	141.50	-1	4,346	-0.02%
2020/06/23	1	142.00	2	142.50	142.00	-1	4,479	-0.02%
2020/06/22	6.1	145.13	1	144.50	143.00	5.1	4,576	0.11%
2020/06/19	0	0.00	2	144.00	143.50	-2	4,616	-0.04%
2020/06/18	6	146.00	4	146.13	144.50	2	4,681	0.04%
2020/06/17	8	147.38	6	147.50	148.00	2	4,657	0.04%
2020/06/16	1	141.50	1	142.50	143.00	0	4,585	0.00%
2020/06/15	9	144.50	9	142.56	141.50	0	4,601	0.00%
2020/06/12	1	136.50	1	137.50	138.50	0	4,581	0.00%
2020/06/11	4	137.63	10	139.35	136.50	-6	4,604	-0.13%
2020/06/10	4	142.25	3	142.83	141.50	1	4,628	0.02%
2020/06/09	1	140.50	5	143.40	144.00	-4	4,653	-0.09%
2020/06/08	1	140.00	2	142.25	139.50	-1	4,697	-0.02%
2020/06/05	2.1	141.51	2.1	141.51	142.00	0	4,751	0.00%
2020/06/04	3.1	141.26	5	142.60	144.00	-1.9	4,889	-0.04%
2020/06/03	4	138.38	2	139.00	140.50	2	5,046	0.04%
2020/06/02	0	0.00	6	138.00	137.00	-6	5,147	-0.12%
2020/06/01	5	137.60	4	137.25	137.00	1	5,170	0.02%
2020/05/29	2	136.00	2	135.75	138.00	0	5,197	0.00%
2020/05/28	4	136.75	1	137.00	136.00	3	5,198	0.06%
2020/05/27	5	137.20	7	138.07	136.50	-2	5,202	-0.04%
2020/05/26	8	139.63	15	139.77	139.50	-7	5,224	-0.13%
2020/05/25	5	143.30	7	144.50	143.50	-2	5,160	-0.04%
2020/05/22	40	148.51	32	150.00	144.50	8	5,139	0.16%
2020/05/21	23	146.04	29	144.60	147.00	-6	4,958	-0.12%
2020/05/20	6	139.58	7	138.71	139.00	-1	4,901	-0.02%
2020/05/19	6	140.00	3	142.33	138.50	3	4,938	0.06%
2020/05/18	17	143.00	32	142.84	141.00	-15	4,980	-0.30%
2020/05/15	3	137.50	23	137.85	139.00	-20	4,898	-0.41%
2020/05/14	20	141.38	11	140.77	135.00	9	4,907	0.18%
2020/05/13	11	140.36	11.4	141.06	141.50	-0.4	4,873	-0.01%
2020/05/12	25	137.20	21	138.19	137.00	4	4,841	0.08%
2020/05/11	11	138.36	16	139.34	137.50	-5	4,944	-0.10%
2020/05/08	11	143.77	17	142.35	140.00	-6	4,961	-0.12%
2020/05/07	27	142.48	18	143.36	145.00	9	5,001	0.18%
2020/05/06	35	143.13	31	142.73	140.50	4	4,951	0.08%
2020/05/05	17	138.09	11	138.41	136.00	6	4,728	0.13%
2020/05/04	26	137.27	25	137.78	139.00	1	4,683	0.02%
2020/04/30	15	136.13	3.2	135.32	133.50	11.9	4,573	0.26%
2020/04/29	4	132.63	9	132.67	132.50	-5	4,533	-0.11%
2020/04/28	9	132.89	2	132.25	131.50	7	4,520	0.15%
2020/04/27	0	0.00	2	132.75	133.50	-2	4,496	-0.04%
2020/04/24	14	132.82	8	132.75	132.50	6	4,465	0.13%
2020/04/23	5	135.50	8	135.88	135.50	-3	4,425	-0.07%
2020/04/22	11	134.45	4	134.00	134.00	7	4,385	0.16%
2020/04/21	10	134.90	3	133.67	133.00	7	4,356	0.16%
2020/04/20	14	136.79	12	137.54	136.50	2	4,311	0.05%
2020/04/17	27	134.48	25	134.06	132.00	2	4,244	0.05%
2020/04/16	14	137.07	4	138.50	136.00	10	4,191	0.24%
2020/04/15	5	136.00	6.1	135.69	135.00	-1.1	4,140	-0.03%
2020/04/14	2	139.50	2	140.00	140.00	0	4,075	0.00%
2020/04/13	14	140.93	29	139.55	139.50	-15	4,048	-0.37%
2020/04/10	56	146.70	33	145.71	141.00	23	3,911	0.59%
2020/04/09	5	147.20	22	146.34	147.50	-17	3,572	-0.48%
2020/04/08	5	135.30	5	135.80	134.50	0	3,477	0.00%
2020/04/07	5	134.80	43	136.85	134.50	-38	3,426	-1.11%
2020/04/06	7	136.79	74	137.08	136.50	-67	3,368	-1.99%
2020/04/01	65	136.50	66	138.83	137.50	-1	3,272	-0.03%
2020/03/31	5	135.90	9	134.50	138.50	-4	3,199	-0.13%
2020/03/30	11	136.73	8.1	137.60	136.00	2.9	3,064	0.09%
2020/03/27	16	133.72	9	132.72	132.00	7	2,885	0.24%
2020/03/26	117	119.23	9	119.39	124.00	108	2,740	3.94%	大買/鉅額交易
2020/03/25	5	112.10	1	113.50	113.00	4	2,620	0.15%
2020/03/24	23	107.63	21	108.00	108.00	2	2,542	0.08%
2020/03/23	0	0.00	1	99.50	101.00	-1	2,445	-0.04%
2020/03/20	13	88.32	1	87.70	92.00	12	2,402	0.50%
2020/03/19	0	0.00	0.1	84.10	83.70	-0.1	2,367	0.00%
2020/03/18	1.9	95.74	3	99.33	93.00	-1.1	2,325	-0.05%
2020/03/17	16	101.37	1	99.40	98.50	15	2,275	0.66%
2020/03/16	7	110.14	15	107.73	103.00	-8	2,235	-0.36%
2020/03/13	0	0.00	2	106.75	107.00	-2	2,174	-0.09%
2020/03/12	5	119.30	2	122.75	115.00	3	2,111	0.14%
2020/03/11	12	132.13	13	129.65	127.50	-1	2,017	-0.05%
2020/03/10	5	130.30	3	131.83	130.00	2	1,931	0.10%
2020/03/09	10	139.00	23	138.17	138.50	-13	1,766	-0.74%
2020/03/06	4	128.38	2	127.25	131.00	2	1,556	0.13%
2020/03/05	3	121.67	3	121.17	122.50	0	1,441	0.00%
2020/03/04	6	121.33	4	121.88	119.00	2	1,414	0.14%
2020/03/03	1	120.50	1	119.00	119.00	0	1,377	0.00%
2020/03/02	1	118.00	0	0.00	119.50	1	1,384	0.07%
2020/02/27	6	122.50	5	122.20	122.00	1	1,366	0.07%
2020/02/26	1	120.00	1	120.50	121.00	0	1,328	0.00%
2020/02/25	0	0.00	3	120.00	121.00	-3	1,377	-0.22%
2020/02/24	2	122.00	3	120.83	120.00	-1	1,362	-0.07%
2020/02/21	12	122.29	3	122.00	122.00	9	1,347	0.67%
2020/02/20	4	119.88	3	119.33	122.00	1	1,232	0.08%
2020/02/19	12	119.46	9	120.44	116.50	3	1,173	0.26%
2020/02/18	2	115.00	6	116.92	115.50	-4	1,089	-0.37%
2020/02/17	2	120.25	0	0.00	117.00	2	1,064	0.19%
2020/02/14	2	116.75	0	0.00	117.50	2	1,006	0.20%
2020/02/13	1	117.50	1	118.50	118.00	0	971	0.00%
2020/02/12	1	119.00	6	117.50	116.00	-5	946	-0.53%
2020/02/11	5	113.40	17	114.09	114.00	-12	840	-1.43%
2020/02/10	21	112.26	5	112.00	113.00	16	795	2.01%
2020/02/07	0	0.00	1	102.50	103.50	-1	699	-0.14%
2020/02/06	0	0.00	1	101.00	101.00	-1	695	-0.14%
2020/02/05	1	99.60	1	98.40	99.60	0	694	0.00%
2020/02/03	1	96.20	0	0.00	95.90	1	743	0.13%
2020/01/30	1	100.00	0	0.00	99.20	1	874	0.11%
2020/01/20	0	0.00	0.1	103.00	102.50	-0.1	868	-0.01%
2020/01/13	0	0.00	0	104.50	104.50	0	1,158	0.00%
2020/01/09	1	104.00	0	0.00	103.00	1	1,172	0.09%
2020/01/07	0	0.00	0	103.00	102.00	0	1,193	0.00%
2020/01/03	0	0.00	1	107.00	106.00	-1	1,209	-0.08%
2019/12/30	2	108.50	1	109.00	108.50	1	1,215	0.08%
2019/12/27	0	0.00	1	107.50	107.50	-1	1,214	-0.08%
2019/12/24	2	107.00	1	107.00	107.00	1	1,255	0.08%
2019/12/11	1	109.00	0	0.00	107.50	1	1,463	0.07%
2019/12/06	1	109.00	0	0.00	109.00	1	1,498	0.07%
2019/12/02	0	0.00	1	110.50	110.50	-1	1,521	-0.07%
2019/11/29	3	110.00	0	109.50	109.50	3	1,520	0.19%
2019/11/27	2	113.75	2	113.75	113.00	0	1,520	0.00%
2019/11/26	2	112.00	1	114.00	111.50	1	1,516	0.07%
2019/11/22	1	112.00	6	111.75	113.00	-5	1,511	-0.33%
2019/11/21	0	0.00	1	108.00	108.00	-1	1,488	-0.07%
2019/11/19	0	0.00	2	106.75	107.00	-2	1,514	-0.13%
2019/11/18	1	105.50	1	105.50	105.00	0	1,546	0.00%
2019/11/15	1	105.00	0	0.00	105.00	1	1,554	0.06%
2019/11/14	0	0.00	2	105.25	105.00	-2	1,556	-0.13%
2019/11/13	1	107.00	0	0.00	107.00	1	1,575	0.06%
2019/11/11	2	107.50	0	0.00	105.50	2	1,590	0.13%
2019/11/06	0	0.00	1	113.50	113.00	-1	1,587	-0.06%
2019/11/04	0	0.00	2	112.50	111.50	-2	1,575	-0.13%
2019/10/31	5	112.80	1	116.00	111.50	4	1,578	0.25%
2019/10/30	5	109.90	8	114.06	116.00	-3	1,528	-0.20%
2019/10/29	6	109.25	1	109.50	108.50	5	1,446	0.35%
2019/10/25	0	0.00	11	106.55	106.00	-11	1,448	-0.76%
2019/10/24	6	107.50	0	0.00	108.50	6	1,434	0.42%
2019/10/23	1	107.50	1	108.50	106.50	0	1,437	0.00%
2019/10/22	8	111.19	13	107.31	107.50	-5	1,424	-0.35%
2019/10/21	0	0.00	5	109.60	110.50	-5	1,302	-0.38%
2019/10/15	0	0.00	1	105.00	104.50	-1	1,326	-0.08%
2019/10/03	0	0.00	0.1	102.00	102.50	-0.1	1,493	-0.01%
2019/10/02	0	0.00	4	103.00	103.00	-4	1,515	-0.26%
2019/10/01	0	0.00	1	101.00	101.00	-1	1,520	-0.07%
2019/09/27	0	0.00	4	100.50	100.00	-4	1,542	-0.26%
2019/09/26	1	105.50	3	104.50	102.00	-2	1,552	-0.13%
2019/09/25	3	105.00	0	0.00	105.00	3	1,587	0.19%
2019/09/24	7	106.50	4	105.50	103.00	3	1,590	0.19%
2019/09/23	0	0.00	1	103.00	103.00	-1	1,549	-0.06%
2019/09/20	1	103.50	0	0.00	102.50	1	1,545	0.06%
2019/09/19	5	103.20	0	0.00	102.50	5	1,538	0.33%
2019/09/18	2	100.00	2	101.00	101.50	0	1,510	0.00%
2019/09/17	0	0.00	1	97.10	98.40	-1	1,495	-0.07%
2019/09/16	1	95.70	0	0.00	96.50	1	1,502	0.07%
2019/09/09	0	0.00	0.1	97.00	96.40	-0.1	1,525	0.00%
2019/09/05	1	99.10	0	0.00	99.10	1	1,512	0.07%
2019/09/03	0	0.00	2	99.00	99.30	-2	1,518	-0.13%
2019/09/02	0	0.00	1	99.70	99.60	-1	1,529	-0.07%
2019/08/29	0	0.00	1	100.00	99.90	-1	1,534	-0.07%
2019/08/27	1	100.00	0	0.00	99.10	1	1,521	0.07%
2019/08/26	0	0.00	2	100.75	101.00	-2	1,500	-0.13%
2019/08/23	2	99.70	2	99.55	99.80	0	1,475	0.00%
2019/08/22	0	0.00	2	99.65	98.60	-2	1,482	-0.13%
2019/08/21	0	0.00	1	98.90	98.40	-1	1,467	-0.07%
2019/08/20	1	95.20	1	95.90	95.70	0	1,438	0.00%
2019/08/16	2	94.10	0	0.00	94.70	2	1,481	0.14%
2019/08/08	1	93.40	0	0.00	93.60	1	1,740	0.06%
2019/08/07	1.1	94.15	0	0.00	94.10	1.1	1,800	0.06%
2019/08/06	0	0.00	1	94.10	94.90	-1	1,835	-0.05%
2019/08/02	0	0.00	1	97.10	97.60	-1	1,922	-0.05%
2019/07/31	2	95.60	0	0.00	96.00	2	1,956	0.10%
2019/07/30	14	96.64	7	95.29	95.50	7	1,951	0.36%
2019/07/25	1	102.50	0	0.00	102.00	1	1,996	0.05%
2019/07/24	6.3	103.87	3	104.17	103.50	3.3	2,013	0.16%
2019/07/23	1	104.50	0	0.00	104.00	1	2,094	0.05%
2019/07/22	1	107.50	1	107.50	107.50	0	2,078	0.00%
2019/07/19	0	0.00	2	106.00	106.50	-2	2,050	-0.10%
2019/07/18	1	104.00	1	108.00	104.00	0	2,029	0.00%
2019/07/17	2	106.00	0	0.00	105.50	2	2,020	0.10%
2019/07/15	1	106.50	1	106.00	106.50	0	2,040	0.00%
2019/07/12	0	0.00	2	105.00	105.50	-2	2,033	-0.10%
2019/07/11	2	101.00	11	101.32	101.50	-9	2,015	-0.45%
2019/07/10	4	104.75	1	105.00	105.00	3	1,985	0.15%
2019/07/09	1	107.00	10	106.45	108.00	-9	1,944	-0.46%
2019/07/08	10	102.50	0	0.00	103.00	10	1,880	0.53%
2019/07/05	1	101.50	0	0.00	101.50	1	1,888	0.05%
2019/07/04	3	100.50	1	100.50	100.50	2	1,930	0.10%
2019/07/03	2	100.50	0	0.00	100.50	2	1,910	0.10%
2019/07/02	2	99.80	3	101.33	99.40	-1	1,897	-0.05%
2019/06/27	0	0.00	1	97.10	96.30	-1	1,900	-0.05%
2019/06/26	1	95.60	1	96.10	96.20	0	1,924	0.00%
2019/06/21	0	0.00	2	94.65	94.10	-2	2,046	-0.10%
2019/06/20	0	0.00	1	94.00	94.80	-1	2,041	-0.05%
2019/06/19	1	94.40	2	94.55	93.70	-1	2,058	-0.05%
2019/06/17	0	0.00	2	93.60	94.00	-2	2,108	-0.09%
2019/06/12	1	90.90	0	0.00	90.80	1	2,171	0.05%
2019/06/11	5	91.20	0	0.00	91.00	5	2,249	0.22%
2019/06/10	1	90.60	1	90.70	90.70	0	2,294	0.00%
2019/06/06	1	89.20	0	0.00	89.20	1	2,338	0.04%
2019/06/05	0	0.00	2	90.30	89.70	-2	2,434	-0.08%
2019/06/04	2	90.60	1	90.70	90.50	1	2,584	0.04%
2019/06/03	1	89.70	0	0.00	89.30	1	2,691	0.04%
2019/05/31	1	90.40	2	90.95	90.40	-1	2,729	-0.04%
2019/05/30	2	89.50	0	0.00	90.90	2	2,725	0.07%
2019/05/27	0	0.00	1	92.00	91.90	-1	2,694	-0.04%
2019/05/24	1	92.60	0	0.00	92.00	1	2,692	0.04%
2019/05/23	1	92.30	0	0.00	92.30	1	2,674	0.04%
2019/05/22	2	95.65	0	0.00	94.50	2	2,646	0.08%
2019/05/21	0	0.00	3	96.47	99.10	-3	2,621	-0.11%
2019/05/20	1	96.60	0	0.00	97.50	1	2,599	0.04%
2019/05/17	4	101.48	10	100.82	94.90	-6	2,565	-0.23%
2019/05/16	7	99.90	0	0.00	100.50	7	2,492	0.28%
2019/05/15	11	98.89	10	97.74	97.30	1	2,421	0.04%
2019/05/14	2	96.00	2	96.00	96.80	0	2,371	0.00%
2019/05/13	3	96.53	0	0.00	97.30	3	2,374	0.13%
2019/05/10	0	0.00	25	93.15	92.80	-25	2,308	-1.08%
2019/05/08	6	93.58	1	94.40	93.30	5	2,255	0.22%
2019/05/07	2	93.10	1	93.30	93.10	1	2,229	0.04%
2019/05/06	0	0.00	2	92.60	91.80	-2	2,227	-0.09%
2019/05/02	1	95.10	6	95.53	94.90	-5	2,187	-0.23%
2019/04/29	25	94.26	6	93.50	92.00	19	2,114	0.90%
2019/04/26	2	91.65	0	0.00	91.00	2	2,016	0.10%
2019/04/23	2	91.10	0	0.00	90.90	2	2,002	0.10%
2019/04/22	1	91.60	7	92.30	92.90	-6	1,981	-0.30%
2019/04/18	1	90.10	1	89.30	88.10	0	1,961	0.00%
2019/04/17	1	89.20	0	0.00	90.30	1	1,969	0.05%
2019/04/11	3	90.77	1	91.20	89.90	2	2,107	0.09%
2019/04/10	1	93.30	7	94.07	92.30	-6	2,074	-0.29%
2019/04/09	2	90.80	0	0.00	90.80	2	2,012	0.10%
2019/04/03	1	90.70	1	92.00	90.80	0	1,998	0.00%
2019/04/02	6	92.27	1	91.90	91.30	5	1,972	0.25%
2019/03/29	1	93.00	2	94.20	93.30	-1	1,901	-0.05%
2019/03/28	1	95.60	1	95.30	94.70	0	1,871	0.00%
2019/03/27	5	102.00	9	99.08	98.20	-4	1,841	-0.22%
2019/03/26	6	101.57	4	101.50	103.50	2	1,795	0.11%
2019/03/22	0	0.00	3	95.53	95.80	-3	1,689	-0.18%
2019/03/20	3	93.83	6	93.13	93.00	-3	1,640	-0.18%
2019/03/19	2	94.90	7	95.36	96.70	-5	1,598	-0.31%
2019/03/18	3	95.87	1	97.10	95.10	2	1,580	0.13%
2019/03/15	2	94.10	4	95.28	95.50	-2	1,589	-0.13%
2019/03/14	1	96.10	4	95.80	95.70	-3	1,552	-0.19%
2019/03/13	1	94.60	11	92.79	93.30	-10	1,491	-0.67%
2019/03/12	9	92.88	1	93.00	93.20	8	1,445	0.55%
2019/03/11	4	92.13	5	91.54	91.30	-1	1,394	-0.07%
2019/03/08	8	88.88	12.1	88.81	89.40	-4.1	1,302	-0.31%
2019/03/07	6	84.18	10	84.08	84.80	-4	1,162	-0.34%
2019/03/06	2	80.15	2.1	81.14	81.10	-0.1	1,056	-0.01%
2019/03/05	3	78.93	0	0.00	78.70	3	1,020	0.29%
2019/03/04	0	0.00	1	78.20	78.80	-1	1,021	-0.10%
2019/02/27	0	0.00	10	77.70	77.50	-10	1,019	-0.98%
2019/02/21	3	79.33	0	0.00	79.10	3	1,016	0.30%
2019/02/20	6	79.82	47	80.57	79.20	-41	1,022	-4.01%
2019/02/19	42	78.90	0	0.00	78.90	42	990	4.24%
2019/02/15	0	0.00	4	79.43	78.50	-4	987	-0.41%
2019/02/14	8	78.34	0	0.00	77.70	8	942	0.85%
2019/02/13	1	77.80	2	78.25	78.80	-1	930	-0.11%
2019/02/12	1	75.90	7	77.07	78.50	-6	920	-0.65%
2019/01/28	2	75.45	0	0.00	75.50	2	899	0.22%
2019/01/25	5	75.72	0	0.00	75.80	5	902	0.55%
2019/01/23	1	75.80	0	0.00	75.80	1	900	0.11%
2019/01/22	2	77.00	2	76.35	75.40	0	908	0.00%
2019/01/21	0	0.00	42	75.94	76.10	-42	907	-4.63%
2019/01/18	42	75.61	2	75.80	75.70	40	917	4.36%
2019/01/16	1	74.30	4	75.60	74.90	-3	943	-0.32%
2019/01/15	4	76.40	2	76.90	75.70	2	961	0.21%
2019/01/11	3	75.20	0	0.00	75.20	3	965	0.31%
2019/01/10	6	76.78	5	76.86	76.00	1	961	0.10%
2019/01/09	0	0.00	4	78.25	77.80	-4	942	-0.42%
2019/01/08	8	79.01	4	79.05	78.10	4	930	0.43%
2019/01/07	5	77.26	9	77.91	77.30	-4	891	-0.45%
2019/01/04	9	75.31	6	76.03	76.50	3	854	0.35%
2019/01/03	1	71.80	0	0.00	71.40	1	804	0.12%
2019/01/02	0	0.00	5	71.36	71.40	-5	818	-0.61%
2018/12/27	1	71.10	0	0.00	70.80	1	861	0.12%
2018/12/26	1	70.10	0	0.00	69.80	1	881	0.11%
2018/12/21	2	68.90	0	0.00	69.40	2	1,039	0.19%
2018/12/20	5	69.22	2	70.00	68.60	3	1,052	0.29%
2018/12/18	1	71.60	0	0.00	71.00	1	1,134	0.09%
2018/12/14	0	0.00	1	72.00	72.00	-1	1,214	-0.08%
2018/12/13	1	73.70	0	0.00	73.20	1	1,231	0.08%
2018/12/12	1	72.90	0	0.00	72.70	1	1,263	0.08%
2018/12/11	0	0.00	1	72.90	72.80	-1	1,287	-0.08%
2018/12/10	2	73.15	3	72.83	73.60	-1	1,314	-0.08%
2018/12/07	0	0.00	1	69.70	70.50	-1	1,332	-0.08%
2018/12/06	1	69.80	0	0.00	69.60	1	1,426	0.07%
2018/12/05	1	72.20	1	70.60	71.70	0	1,560	0.00%
2018/12/03	0	0.00	3	71.73	71.60	-3	1,703	-0.18%
2018/11/30	2	70.35	1	70.90	70.90	1	1,737	0.06%
2018/11/29	1	68.70	0	0.00	68.50	1	1,798	0.06%
2018/11/28	0	0.00	2	68.95	69.70	-2	1,879	-0.11%
2018/11/27	15	68.60	0	0.00	68.50	15	1,897	0.79%
2018/11/26	1	67.60	0	0.00	68.10	1	1,891	0.05%
2018/11/19	0	0.00	1	69.30	69.50	-1	1,863	-0.05%
2018/11/15	0	0.00	13	67.49	67.40	-13	1,850	-0.70%
2018/11/14	14	68.59	0	0.00	68.40	14	1,854	0.75%
2018/11/13	2	67.15	0	0.00	67.50	2	1,859	0.11%
2018/11/12	1	67.30	0	0.00	67.50	1	1,922	0.05%
2018/11/09	1	68.50	0	0.00	67.90	1	1,951	0.05%
2018/11/08	2.1	68.22	0	0.00	68.00	2.1	1,947	0.11%
2018/11/06	3	69.87	4	69.58	68.60	-1	1,958	-0.05%
2018/11/05	1	72.80	0	0.00	72.30	1	1,945	0.05%
2018/11/02	1	72.20	0	0.00	71.80	1	1,946	0.05%
2018/11/01	5	72.68	0	0.00	72.70	5	1,947	0.26%
2018/10/31	1	72.10	2	72.10	72.10	-1	1,945	-0.05%
2018/10/29	2	73.55	0	0.00	72.40	2	1,954	0.10%
2018/10/26	0	0.00	2	75.85	75.10	-2	1,940	-0.10%
2018/10/24	2	77.85	0	0.00	77.50	2	1,921	0.10%
2018/10/23	11	81.68	3	80.67	79.00	8	1,915	0.42%
2018/10/22	1	80.30	0	0.00	80.30	1	1,893	0.05%
2018/10/19	2	79.80	0	0.00	78.80	2	1,890	0.11%
2018/10/18	1	79.50	0	0.00	78.50	1	1,888	0.05%
2018/10/17	0	0.00	3	78.37	78.30	-3	1,889	-0.16%
2018/10/16	3	79.63	0	0.00	79.00	3	1,891	0.16%
2018/10/11	4	75.78	0	0.00	77.50	4	1,889	0.21%
2018/10/09	0	0.00	2	81.95	80.20	-2	1,881	-0.11%
2018/10/05	4	82.25	1	81.90	83.40	3	1,915	0.16%
2018/10/04	1	82.90	5	83.40	82.50	-4	1,886	-0.21%
2018/10/03	7	83.60	1	83.20	85.00	6	1,874	0.32%
2018/10/02	12	89.53	17	84.75	82.20	-5	1,838	-0.27%
2018/10/01	0	0.00	2	85.10	85.80	-2	1,746	-0.11%
2018/09/28	0	0.00	2	83.50	85.40	-2	1,739	-0.11%
2018/09/26	2	83.10	0	0.00	83.80	2	1,706	0.12%
2018/09/25	0	0.00	1	89.80	87.60	-1	1,662	-0.06%
2018/09/20	1	89.00	5	89.16	86.80	-4	1,615	-0.25%
2018/09/19	1	85.50	0	0.00	86.30	1	1,555	0.06%
2018/09/14	3	88.67	0	0.00	88.80	3	1,469	0.20%
2018/09/13	0	0.00	3	88.90	89.00	-3	1,436	-0.21%
2018/09/12	2	89.10	5	88.76	86.30	-3	1,386	-0.22%
2018/09/11	4	87.43	6	87.30	87.60	-2	1,288	-0.16%
2018/09/10	5	81.32	5	82.60	83.30	0	1,132	0.00%
2018/09/07	2	81.90	9	81.61	79.30	-7	1,040	-0.67%
2018/09/05	0	0.00	8	79.33	79.80	-8	915	-0.87%
2018/09/04	8	75.26	4.1	77.20	77.70	3.9	836	0.47%
2018/09/03	5	73.30	6	73.18	73.20	-1	755	-0.13%
2018/08/31	0	0.00	1	71.10	71.50	-1	731	-0.14%
2018/08/28	2	71.50	0	0.00	71.30	2	726	0.28%
2018/08/27	0	0.00	2	71.60	71.40	-2	725	-0.28%
2018/08/22	0	0.00	4	71.95	71.30	-4	723	-0.55%
2018/08/21	0	0.00	9	71.26	71.60	-9	714	-1.26%
2018/08/20	1	69.70	11	70.95	70.60	-10	703	-1.42%
2018/08/17	6	73.77	26	72.55	71.10	-20	687	-2.91%
2018/08/16	2	73.40	2	73.40	73.40	0	627	0.00%
2018/08/14	0	0.00	2	71.25	71.90	-2	602	-0.33%
2018/08/10	2	70.75	0	0.00	70.70	2	569	0.35%
2018/08/08	1	70.00	0	0.00	70.00	1	550	0.18%
2018/08/07	1	71.80	0	0.00	71.50	1	540	0.18%
2018/08/06	0	0.00	5	71.66	72.50	-5	532	-0.94%
2018/08/03	1	70.20	2	70.35	70.50	-1	511	-0.20%
2018/08/02	1	69.30	1	69.30	69.70	0	508	0.00%
2018/08/01	3	69.17	0	0.00	69.10	3	499	0.60%
2018/07/31	2	67.50	0	0.00	68.50	2	488	0.41%
2018/07/30	0	0.00	2	69.20	69.10	-2	479	-0.42%
2018/07/26	0	0.00	1	69.40	68.80	-1	467	-0.21%
2018/07/24	0	0.00	1	69.20	69.70	-1	455	-0.22%
2018/07/23	10	69.40	0	0.00	68.60	10	447	2.23%
2018/07/20	21	70.89	0	0.00	69.50	21	440	4.76%
2018/07/18	2	70.90	0	0.00	70.90	2	418	0.48%
2018/07/17	3	71.63	0	0.00	71.50	3	406	0.74%
2018/07/16	3	71.13	1	71.30	71.30	2	386	0.52%
2018/07/13	1	68.40	1	69.30	69.90	0	348	0.00%
2018/07/12	2	67.90	0	0.00	67.90	2	315	0.63%
2018/07/10	2	67.25	0	0.00	67.10	2	299	0.67%
2018/07/05	0	0.00	3	65.30	65.20	-3	286	-1.05%
2018/06/28	0	0.00	1	66.20	65.90	-1	296	-0.34%
2018/06/19	0	0.00	5	65.20	65.10	-5	360	-1.39%
2018/06/12	0	0.00	5	66.40	66.10	-5	368	-1.36%
2018/06/11	1	66.40	0	0.00	66.10	1	366	0.27%
2018/06/08	0	0.00	1.1	64.30	64.70	-1.1	359	-0.29%
2018/06/05	0	0.00	1	63.81	64.20	-1	367	-0.29%
2018/06/01	1	63.70	21	63.89	64.00	-20	368	-5.43%
2018/05/31	0	0.00	16	62.69	63.10	-16	361	-4.42%
2018/05/28	5	62.72	0	0.00	62.60	5	360	1.39%
2018/05/25	0	0.00	4	63.60	63.40	-4	358	-1.12%
2018/05/24	1	64.70	0	0.00	63.80	1	357	0.28%
2018/05/23	0	0.00	1	64.00	64.20	-1	349	-0.29%
2018/05/21	10	62.00	2	61.90	61.80	8	332	2.41%
2018/05/17	2	61.40	0	0.00	61.40	2	335	0.60%
2018/05/04	1	60.50	0	0.00	60.20	1	336	0.30%
2018/04/24	1	61.70	0	0.00	61.70	1	339	0.29%
2018/04/17	1	61.00	0	0.00	61.30	1	335	0.30%
2018/04/13	1	62.80	0	0.00	62.60	1	336	0.30%
2018/04/12	2	63.55	1	63.40	63.00	1	338	0.30%
2018/04/11	2	63.75	0	0.00	64.20	2	337	0.59%
2018/04/10	2	64.85	0	0.00	63.70	2	335	0.60%
2018/04/09	2	66.70	2	67.70	67.70	0	316	0.00%
2018/03/31	0	0.00	1	65.60	66.10	-1	288	-0.35%
2018/03/29	0	0.00	2	67.10	67.10	-2	277	-0.72%
2018/03/27	0	0.00	5	66.40	66.00	-5	259	-1.93%
2018/03/26	1	67.00	22	66.53	67.00	-21	242	-8.67%
2018/03/23	0	0.00	1	63.90	63.80	-1	194	-0.51%
2018/03/21	3	63.80	4	63.98	63.40	-1	182	-0.55%
2018/03/15	1	63.10	0	0.00	63.10	1	163	0.61%
2018/03/09	0	0.00	7	62.30	62.20	-7	152	-4.59%
2018/03/08	0	0.00	1	60.40	60.20	-1	138	-0.72%
2018/03/05	0	0.00	3	59.70	59.40	-3	136	-2.20%
2018/02/12	0	0.00	1	57.10	57.10	-1	154	-0.65%
2018/02/09	1	55.80	0	0.00	56.10	1	153	0.65%
2018/02/08	5	57.12	1	57.20	57.20	4	149	2.68%
2018/02/02	0	0.00	1	60.00	60.00	-1	143	-0.69%
2018/01/30	1	60.20	0	0.00	60.20	1	146	0.68%
2018/01/29	10	60.50	0	0.00	60.70	10	144	6.93%
2018/01/24	1	59.00	0	0.00	59.20	1	140	0.71%
2018/01/23	3	59.93	0	0.00	59.80	3	138	2.17%
2018/01/16	0	0.00	3	61.40	61.40	-3	137	-2.19%
2018/01/08	14	60.16	5	60.64	61.00	9	137	6.54%
2018/01/05	0	0.00	1	59.60	59.90	-1	132	-0.76%
2018/01/04	0	0.00	2	59.00	58.80	-2	131	-1.52%