美時 (1795)-元富-城中券商分點個股進出

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

美時

(1795)

可現股當沖

股價
288.0
漲跌
▲2.0
漲幅
+0.70%
成交量
1,629張
產業
上市生技醫療類股
621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

美時 (1795)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	288.25	1	288.00	288.00	1	2,115	0.05%
2024/12/02	6	289.75	7	287.01	286.00	-1	2,109	-0.05%
2024/11/29	1.3	279.11	12	288.63	291.50	-10.7	2,084	-0.51%
2024/11/28	2.1	278.22	1	276.00	277.00	1.1	2,014	0.05%
2024/11/27	3.1	280.65	0	0.00	279.50	3.1	2,001	0.15%
2024/11/26	2.1	285.71	0	0.00	283.00	2.1	1,997	0.10%
2024/11/22	3.1	283.79	5	281.50	281.50	-1.9	1,981	-0.10%
2024/11/21	3	286.17	3	286.17	285.50	0	1,967	0.00%
2024/11/20	1.1	286.12	1	289.00	288.00	0.1	1,938	0.01%
2024/11/19	2.1	279.78	5	284.90	285.50	-2.9	1,922	-0.15%
2024/11/18	3.2	277.70	1	278.50	279.00	2.2	1,948	0.11%
2024/11/15	6.1	284.15	6	277.50	277.50	0.1	1,969	0.01%
2024/11/14	2	284.00	3	286.00	282.00	-1	1,956	-0.05%
2024/11/13	7.1	285.65	5	281.30	281.50	2.1	1,883	0.11%
2024/11/12	2	287.00	4	285.13	285.00	-2	1,843	-0.11%
2024/11/11	7	286.65	5	289.10	290.00	2	1,833	0.11%
2024/11/08	1	268.00	8	280.13	285.00	-7	1,809	-0.39%
2024/11/07	1	262.50	1	261.00	261.00	0	1,708	0.00%
2024/11/06	1	259.50	0	0.00	259.00	1	1,725	0.06%
2024/11/05	2	262.50	4	263.25	264.00	-2	1,760	-0.11%
2024/11/01	1	253.50	1	254.50	255.00	0	1,888	0.00%
2024/10/30	0	0.00	13	253.04	251.50	-13	1,927	-0.67%
2024/10/29	6.1	253.00	1	253.50	254.00	5.1	1,965	0.26%
2024/10/28	1.1	258.50	2	258.00	258.00	-1	2,021	-0.05%
2024/10/25	1.1	261.36	3	260.67	257.50	-2	2,063	-0.09%
2024/10/24	1.1	261.41	2	262.25	260.00	-0.9	2,088	-0.04%
2024/10/23	4	263.50	3	260.83	260.50	1	2,096	0.05%
2024/10/22	10	259.50	0	0.00	259.00	10	2,100	0.48%
2024/10/21	0.1	261.00	0	0.00	260.00	0.1	2,133	0.00%
2024/10/18	1.1	261.43	2	259.75	259.00	-1	2,160	-0.04%
2024/10/17	2	259.00	2	260.50	260.00	0	2,198	0.00%
2024/10/14	1	250.50	0.4	252.01	255.50	0.6	2,292	0.03%
2024/10/11	0	0.00	1	253.00	253.00	-1	2,324	-0.04%
2024/10/09	2.1	257.00	0	0.00	255.50	2.1	2,530	0.08%
2024/10/08	0.2	262.25	0	0.00	262.00	0.2	2,546	0.01%
2024/10/01	2.1	261.37	1	259.00	261.00	1.1	2,687	0.04%
2024/09/30	2	264.00	0	0.00	263.00	2	2,757	0.07%
2024/09/27	1	268.00	1	272.00	270.00	0	2,793	0.00%
2024/09/26	1.1	271.73	1	268.00	267.50	0.1	2,864	0.00%
2024/09/25	1.1	272.41	1	270.00	271.00	0.1	2,990	0.00%
2024/09/23	1	269.50	3	273.50	274.00	-2	3,212	-0.06%
2024/09/20	3.1	270.81	1	268.00	268.50	2.1	3,430	0.06%
2024/09/19	1	268.00	1	270.00	271.00	0	3,461	0.00%
2024/09/18	1	265.50	0	0.00	267.00	1	3,490	0.03%
2024/09/16	0.1	270.00	3	269.50	269.50	-3	3,553	-0.08%
2024/09/13	1.2	270.04	0	0.00	269.00	1.2	3,568	0.03%
2024/09/12	3	272.50	1	277.00	277.50	2	3,586	0.06%
2024/09/11	1.1	271.50	0	0.00	270.50	1.1	3,649	0.03%
2024/09/10	2.1	282.18	2	280.75	278.00	0.1	3,656	0.00%
2024/09/09	1	274.00	4	280.63	284.50	-3	3,667	-0.08%
2024/09/06	4.1	268.06	4	273.75	275.50	0.1	3,681	0.00%
2024/09/05	3.2	270.14	1	274.00	266.50	2.2	3,698	0.06%
2024/09/04	4.3	272.74	0	0.00	274.00	4.3	3,719	0.11%
2024/09/03	1	288.00	2	287.25	285.50	-1	3,724	-0.03%
2024/09/02	5	293.00	3	291.17	286.50	2	3,763	0.05%
2024/08/30	10.1	287.50	2	286.75	287.00	8.1	3,793	0.21%
2024/08/29	0	0.00	2	281.25	282.00	-2	3,780	-0.05%
2024/08/28	3.1	282.48	10	286.50	281.00	-6.9	3,820	-0.18%
2024/08/27	0.1	285.00	1	281.00	285.00	-0.9	3,895	-0.02%
2024/08/26	1.1	283.32	2	282.75	281.00	-0.9	3,944	-0.02%
2024/08/22	1	282.00	0	0.00	280.00	1	3,962	0.03%
2024/08/21	1.1	281.62	0	0.00	281.50	1.1	3,999	0.03%
2024/08/20	1	284.00	3	284.67	284.50	-2	4,004	-0.05%
2024/08/19	1.1	279.45	1	279.00	278.50	0.1	4,026	0.00%
2024/08/16	0	0.00	1	275.00	275.00	-1	4,025	-0.02%
2024/08/15	1	274.50	1	275.48	273.00	0	4,054	0.00%
2024/08/14	4.2	271.48	1	272.00	272.00	3.2	4,165	0.08%
2024/08/13	3.1	272.17	7	271.36	272.00	-4	4,314	-0.09%
2024/08/12	4	273.38	12	273.88	273.00	-8	4,355	-0.18%
2024/08/09	5	266.80	10	264.35	267.00	-5	4,326	-0.12%
2024/08/08	6	251.00	0	0.00	252.00	6	4,318	0.14%
2024/08/07	4	248.75	1	256.00	255.50	3	4,461	0.07%
2024/08/06	5	235.00	1	234.50	235.50	4	4,467	0.09%
2024/08/05	1.4	230.37	178	230.00	230.00	-176.6	4,449	-3.97%	大賣/鉅額交易
2024/08/02	2.7	266.08	4	268.00	260.00	-1.4	4,437	-0.03%
2024/08/01	1.1	268.27	1.5	272.67	273.50	-0.4	4,550	-0.01%
2024/07/31	2.4	272.37	1	267.00	265.00	1.4	4,584	0.03%
2024/07/30	2.3	276.83	1	275.50	275.50	1.3	4,598	0.03%
2024/07/29	3.7	281.95	1	288.00	279.50	2.7	4,604	0.06%
2024/07/26	0.4	283.63	0	0.00	284.50	0.4	4,614	0.01%
2024/07/23	1.1	287.73	2	286.25	286.00	-0.9	4,679	-0.02%
2024/07/22	2.2	282.59	1	284.00	283.00	1.2	4,708	0.03%
2024/07/19	1	288.98	2	285.50	283.00	-1	4,736	-0.02%
2024/07/18	1	291.50	1	287.00	288.50	0	4,800	0.00%
2024/07/17	2	289.00	28	290.00	291.00	-26	4,844	-0.54%
2024/07/16	2.1	290.76	1	284.00	286.50	1.1	4,857	0.02%
2024/07/15	0	0.00	3	288.17	287.50	-3	4,951	-0.06%
2024/07/12	1	281.01	0	0.00	281.00	1	5,020	0.02%
2024/07/11	21.4	287.11	1	289.00	282.00	20.4	5,093	0.40%
2024/07/10	3.5	303.14	1	301.50	300.50	2.5	5,097	0.05%
2024/07/09	1	302.00	0	0.00	302.50	1	5,200	0.02%
2024/07/08	4	311.38	0	0.00	309.00	4	5,390	0.07%
2024/07/05	3	307.33	1	306.50	306.50	2	5,451	0.04%
2024/07/04	1	311.00	2	302.77	303.50	-1	5,589	-0.02%
2024/07/03	2	315.50	3	314.98	310.00	-1	5,566	-0.02%
2024/07/02	4	313.62	2	313.97	311.50	2	5,724	0.03%
2024/07/01	31	321.06	6	317.01	317.00	25	5,824	0.43%
2024/06/28	0	0.00	1	312.42	309.50	-1	5,746	-0.02%
2024/06/27	4	312.07	2.1	308.54	305.00	2	5,785	0.03%
2024/06/26	11.1	301.84	15.1	306.57	310.50	-4	5,746	-0.07%
2024/06/25	3	293.00	3	290.00	290.00	0	5,671	0.00%
2024/06/24	0	0.00	1	291.00	287.50	-1	6,014	-0.02%
2024/06/21	4	294.75	8	292.81	290.00	-4	6,092	-0.07%
2024/06/20	1	290.00	0	0.00	289.00	1	6,277	0.02%
2024/06/19	5	289.90	1	288.50	288.50	4	6,371	0.06%
2024/06/18	0	0.00	1	293.50	291.50	-1	6,352	-0.02%
2024/06/17	2	286.75	3	288.33	287.00	-1	6,342	-0.02%
2024/06/14	1	289.49	1	284.50	284.00	0	6,336	0.00%
2024/06/13	2	288.00	1	287.50	288.50	1	6,333	0.02%
2024/06/12	1	291.00	0	0.00	287.50	1	6,377	0.02%
2024/06/11	1.1	291.09	5	288.90	287.50	-3.9	6,382	-0.06%
2024/06/07	1.5	291.50	3.1	291.31	289.50	-1.6	6,406	-0.02%
2024/06/05	3	287.33	12	289.25	292.50	-9	6,378	-0.14%
2024/06/04	18.1	285.70	0	0.00	285.50	18.1	6,382	0.28%
2024/06/03	7.2	286.85	3	289.33	289.00	4.2	6,449	0.07%
2024/05/31	6.1	283.81	9	284.67	284.00	-2.9	6,466	-0.04%
2024/05/30	4	279.50	2	280.00	276.00	2	6,508	0.03%
2024/05/29	48	281.00	1	283.00	281.00	47	6,518	0.72%
2024/05/28	3	282.67	2	281.00	280.50	1	6,553	0.02%
2024/05/27	1	282.00	21	279.62	282.50	-20	6,673	-0.30%
2024/05/24	1	279.00	26	280.35	280.00	-25	6,892	-0.36%
2024/05/23	20.1	284.62	2	287.50	281.00	18.1	7,079	0.26%
2024/05/22	11	285.14	1	285.50	287.00	10	7,028	0.14%
2024/05/21	33.2	288.48	1	286.00	286.50	32.2	7,048	0.46%
2024/05/20	24.1	294.51	0	0.00	291.50	24.1	7,042	0.34%
2024/05/17	5.1	291.92	21	293.62	301.00	-16	6,923	-0.23%
2024/05/16	8	281.31	4	285.38	287.00	4	6,817	0.06%
2024/05/15	1	287.50	2	282.75	281.00	-1	6,785	-0.01%
2024/05/14	2	280.25	1	281.50	283.00	1	6,793	0.01%
2024/05/13	140	279.80	9	279.33	279.00	131	6,755	1.94%	大買/鉅額交易
2024/05/10	2	284.50	2	283.00	287.50	0	6,691	0.00%
2024/05/09	11	291.23	1	284.50	282.00	10	6,727	0.15%
2024/05/08	1.1	283.98	1	290.00	290.00	0.1	6,751	0.00%
2024/05/07	7	287.21	5	287.00	285.50	2	6,791	0.03%
2024/05/06	4	302.63	1	301.00	300.00	3	6,653	0.05%
2024/05/03	1.2	317.42	1	309.50	307.50	0.2	6,634	0.00%
2024/05/02	2	321.00	1	317.50	317.00	1	6,602	0.02%
2024/04/30	10	325.55	10	324.35	323.00	0	6,606	0.00%
2024/04/29	8	326.00	8	323.75	329.00	0	6,734	0.00%
2024/04/26	1.1	312.64	2	314.00	314.50	-1	6,767	-0.01%
2024/04/25	1	319.50	1	320.00	312.00	0	6,784	0.00%
2024/04/24	1	315.50	1	319.50	320.50	0	6,811	0.00%
2024/04/23	8	320.56	8	319.31	320.50	0	6,878	0.00%
2024/04/22	4	313.38	5	316.90	313.00	-1	7,002	-0.01%
2024/04/19	15	310.87	14	313.57	311.50	1	7,220	0.01%
2024/04/18	2.1	324.31	2	324.80	321.00	0.1	7,168	0.00%
2024/04/17	3.1	337.60	5	334.30	333.50	-1.9	7,175	-0.03%
2024/04/16	8	336.31	7.2	333.19	334.00	0.8	7,140	0.01%
2024/04/15	1.2	339.00	4.2	335.74	332.50	-3	7,006	-0.04%
2024/04/12	2	339.75	128	334.78	342.00	-126	7,026	-1.79%	大賣/鉅額交易
2024/04/11	4	331.12	52	333.37	325.00	-48	6,982	-0.69%
2024/04/10	2	326.75	5	330.69	326.50	-3	6,910	-0.04%
2024/04/09	0	324.50	1	324.50	323.00	-1	6,861	-0.01%
2024/04/08	10	327.65	19	328.89	325.00	-9	6,869	-0.13%
2024/04/03	7	315.79	11	318.86	317.50	-4	6,735	-0.06%
2024/04/02	6	308.42	5	310.70	310.50	1	6,597	0.02%
2024/04/01	8	308.50	4	309.38	308.00	4	6,573	0.06%
2024/03/29	6	303.67	3.1	306.10	304.00	2.9	6,465	0.04%
2024/03/28	118.1	306.49	4.1	308.47	306.00	113.9	6,436	1.77%	大買/鉅額交易
2024/03/27	80	309.94	29.7	309.16	310.00	50.3	6,315	0.80%
2024/03/26	10	297.20	9.1	296.01	293.00	1	5,985	0.02%
2024/03/25	5	297.00	9.1	299.06	294.50	-4.1	5,987	-0.07%
2024/03/22	4	286.38	68	279.43	288.50	-64	5,788	-1.11%
2024/03/21	2	276.50	2	276.25	274.50	0	5,766	0.00%
2024/03/20	2.1	276.79	2	277.75	276.50	0.1	5,825	0.00%
2024/03/19	0	0.00	2	273.49	275.50	-2	5,811	-0.03%
2024/03/18	2	270.25	0	0.00	271.00	2	5,894	0.03%
2024/03/15	3	268.36	22	270.02	271.50	-19	5,928	-0.32%
2024/03/14	7	271.43	6	269.92	270.00	1	5,896	0.02%
2024/03/13	11	270.45	11	267.59	266.50	0	5,939	0.00%
2024/03/12	4	275.38	3	274.17	274.00	1	6,023	0.02%
2024/03/11	26	273.08	4	274.75	273.50	22	6,070	0.36%
2024/03/08	9.1	277.76	4.1	279.28	275.00	5	6,246	0.08%
2024/03/07	71.1	282.64	7.2	286.25	284.00	64	6,386	1.00%
2024/03/06	8.4	291.64	1	290.00	289.00	7.4	6,581	0.11%
2024/03/05	11	294.55	11	295.18	294.50	0	6,582	0.00%
2024/03/04	7.2	292.84	8	291.31	291.50	-0.9	6,550	-0.01%
2024/03/01	9.2	288.74	2	290.75	289.50	7.2	6,606	0.11%
2024/02/29	20.1	292.28	12	290.59	289.50	8.1	6,850	0.12%
2024/02/27	14.2	297.22	17	297.21	296.00	-2.8	6,802	-0.04%
2024/02/26	3.1	276.03	45	280.57	293.50	-41.9	6,616	-0.63%
2024/02/23	7	272.79	2	272.50	272.00	5	6,475	0.08%
2024/02/22	16	274.69	1	274.02	273.00	15	6,523	0.23%
2024/02/21	1	277.51	1	278.50	276.50	0	6,639	0.00%
2024/02/20	21	275.57	2	276.50	275.50	19	6,686	0.28%
2024/02/19	9.1	277.87	3	275.33	275.00	6.1	6,836	0.09%
2024/02/16	0.1	276.78	1	275.00	277.00	-0.9	6,991	-0.01%
2024/02/15	1	271.50	1	272.51	273.00	0	7,030	0.00%
2024/02/05	1.1	274.55	1.1	275.09	275.50	-0.1	7,047	0.00%
2024/02/02	9	275.56	2	274.50	274.50	7	7,221	0.10%
2024/02/01	0	285.00	4	283.00	282.00	-4	7,231	-0.06%
2024/01/31	2	272.50	3	277.83	279.50	-1	7,211	-0.01%
2024/01/30	4.1	273.49	0	0.00	271.00	4.1	7,270	0.06%
2024/01/29	1.1	274.68	1	276.00	277.00	0.1	7,243	0.00%
2024/01/26	2.2	275.47	1	274.50	273.50	1.2	7,327	0.02%
2024/01/25	3	280.00	3	274.67	274.50	0	7,375	0.00%
2024/01/24	8.1	278.94	8	278.44	278.00	0.1	7,471	0.00%
2024/01/23	13	275.69	14	274.64	276.50	-1	7,556	-0.01%
2024/01/22	11.1	285.72	8	282.50	282.50	3.1	7,586	0.04%
2024/01/19	7	288.50	7	288.57	288.50	0	7,813	0.00%
2024/01/18	2.1	290.01	5	289.50	288.50	-2.9	7,923	-0.04%
2024/01/17	14	293.21	5	293.62	288.50	9	8,052	0.11%
2024/01/16	8	297.45	9	299.89	303.00	-1	8,078	-0.01%
2024/01/15	2	291.02	181.3	290.77	296.50	-179.3	7,934	-2.26%	大賣/鉅額交易
2024/01/12	3.1	285.90	7	284.36	282.50	-3.9	7,715	-0.05%
2024/01/11	8	284.56	5	282.20	281.50	3	7,746	0.04%
2024/01/10	3.1	285.94	3	289.00	290.00	0.1	7,653	0.00%
2024/01/09	4.1	282.30	4	285.25	288.00	0	7,613	0.00%
2024/01/08	7.1	282.81	19	284.98	284.50	-12	7,572	-0.16%
2024/01/05	23	279.46	28.1	279.37	285.00	-5.1	7,456	-0.07%
2024/01/04	1.1	272.55	2	273.25	272.00	-1	7,277	-0.01%
2024/01/03	41.1	278.40	36	274.94	270.50	5.1	7,252	0.07%
2024/01/02	1	273.01	11	274.41	275.50	-10	7,146	-0.14%
2023/12/29	3.1	269.51	15	271.00	272.00	-11.9	7,086	-0.17%
2023/12/28	9	264.89	0	0.00	264.00	9	7,011	0.13%
2023/12/27	12	264.63	8	267.75	269.50	4	6,981	0.06%
2023/12/26	1	260.00	3	262.17	264.00	-2	6,955	-0.03%
2023/12/25	5	261.40	10	263.10	260.00	-5	6,955	-0.07%
2023/12/22	3.1	268.98	18	269.03	267.00	-15	6,893	-0.22%
2023/12/21	23	271.39	35	271.50	268.50	-12	6,890	-0.17%
2023/12/20	7.1	277.11	0	0.00	273.50	7.1	6,861	0.10%
2023/12/19	1	269.50	26	271.88	273.50	-25	6,779	-0.37%
2023/12/18	14	273.96	45	274.42	272.50	-31	6,815	-0.45%
2023/12/15	14.1	271.51	4	273.88	274.00	10.1	6,831	0.15%
2023/12/14	1	268.50	12	267.87	268.50	-11	6,792	-0.16%
2023/12/13	10.1	268.99	31	271.74	264.50	-21	6,764	-0.31%
2023/12/12	6	276.33	6	274.92	274.00	0	6,707	0.00%
2023/12/11	23	274.89	19	277.16	274.50	4	6,653	0.06%
2023/12/08	13	275.92	6.1	273.17	272.00	7	6,615	0.11%
2023/12/07	34.2	276.24	41	275.36	274.00	-6.8	6,627	-0.10%
2023/12/06	11.1	272.22	2.1	270.31	270.00	9	6,521	0.14%
2023/12/05	45.2	274.67	19	275.89	272.00	26.1	6,487	0.40%
2023/12/04	21	276.62	39.1	277.56	277.00	-18.1	6,286	-0.29%
2023/12/01	67	266.09	59	268.83	267.50	8	6,085	0.13%
2023/11/30	6.1	260.80	16	257.63	258.50	-9.9	5,839	-0.17%
2023/11/29	26.2	258.49	24	258.83	261.00	2.2	5,805	0.04%
2023/11/28	18.1	257.45	8	257.56	258.00	10.1	5,753	0.18%
2023/11/27	14	258.89	57	259.18	257.00	-43	5,706	-0.75%
2023/11/24	27	248.11	9	247.78	250.00	18	5,466	0.33%
2023/11/22	27.1	247.76	8	248.81	245.50	19.1	5,363	0.36%
2023/11/21	27.1	249.83	3	249.17	248.00	24.1	5,328	0.45%
2023/11/20	6	259.50	35	253.37	251.50	-29	5,321	-0.55%
2023/11/17	31	253.55	3	252.83	254.00	28	5,218	0.54%
2023/11/16	5.3	254.63	40	253.91	253.00	-34.7	5,168	-0.67%
2023/11/15	5	247.10	46.2	251.74	252.00	-41.2	5,061	-0.81%
2023/11/14	2	237.50	0	0.00	238.50	2	4,929	0.04%
2023/11/13	7	234.72	0	0.00	233.00	7	4,992	0.14%
2023/11/10	6	240.92	9	241.33	240.50	-3	5,229	-0.06%
2023/11/09	16.1	242.78	1	236.50	236.00	15.1	5,220	0.29%
2023/11/08	4	242.00	2	242.00	242.00	2	5,433	0.04%
2023/11/07	24	246.65	6	249.83	243.50	18	5,584	0.32%
2023/11/06	4	245.63	2	247.25	247.00	2	5,726	0.03%
2023/11/03	9	247.06	2	244.75	244.50	7	5,828	0.12%
2023/11/02	10	247.55	2	246.50	248.50	8	5,801	0.14%
2023/11/01	19.1	255.33	17	254.62	251.00	2.1	5,757	0.04%
2023/10/31	46	252.11	9	252.56	252.00	37	5,689	0.65%
2023/10/30	19.5	254.28	17	254.38	252.00	2.5	5,730	0.04%
2023/10/27	27	246.19	29	253.55	254.00	-2	5,619	-0.04%
2023/10/26	13.1	240.45	13	238.35	236.00	0.1	5,359	0.00%
2023/10/25	49	240.63	32	242.11	240.00	17	5,272	0.32%
2023/10/24	3	227.33	4	228.75	230.00	-1	5,133	-0.02%
2023/10/23	1	205.50	21	216.43	215.00	-20	5,129	-0.39%
2023/10/19	4.1	212.43	1	218.00	218.00	3.1	5,417	0.06%
2023/10/18	1	216.50	1	211.00	210.50	0	5,566	0.00%
2023/10/17	1.1	222.74	2	217.50	217.00	-1	5,735	-0.02%
2023/10/16	2	226.25	1.3	220.88	220.50	0.7	5,918	0.01%
2023/10/13	2	232.50	1	228.50	227.50	1	5,982	0.02%
2023/10/12	1	230.50	10	230.50	232.50	-9	6,058	-0.15%
2023/10/11	2.1	232.27	1	232.50	232.00	1.1	6,183	0.02%
2023/10/05	1	233.61	1	238.50	235.00	0	6,449	0.00%
2023/10/04	8	231.75	0	0.00	232.50	8	6,534	0.12%
2023/10/03	0	235.50	7	235.00	234.00	-7	6,640	-0.11%
2023/10/02	0	0.00	1	238.00	238.00	-1	6,719	-0.01%
2023/09/28	6	240.25	6	239.67	238.50	0	6,825	0.00%
2023/09/27	10	237.50	0	0.00	237.00	10	6,999	0.14%
2023/09/26	1	235.00	1	235.00	235.50	0	7,184	0.00%
2023/09/25	62	238.36	56	235.85	239.50	6	7,529	0.08%
2023/09/22	0.1	234.50	8	234.50	234.00	-8	7,696	-0.10%
2023/09/20	5	237.70	0	0.00	237.50	5	8,128	0.06%
2023/09/19	3	251.33	4	250.00	249.50	-1	8,256	-0.01%
2023/09/15	1.1	244.68	0	0.00	246.50	1.1	8,385	0.01%
2023/09/14	0.1	247.50	0	0.00	246.50	0.1	8,414	0.00%
2023/09/13	2	241.50	1.5	242.50	242.50	0.5	8,469	0.01%
2023/09/12	1	237.50	1	235.00	240.00	0	8,595	0.00%
2023/09/11	8	251.25	1	246.50	246.00	7	8,647	0.08%
2023/09/08	1	246.00	1	245.00	246.00	0	8,758	0.00%
2023/09/07	5	247.60	1	247.50	247.50	4	8,766	0.05%
2023/09/05	1	256.50	1	250.50	250.00	0	8,860	0.00%
2023/09/04	1	258.00	1	256.00	256.00	0	8,916	0.00%
2023/09/01	0	0.00	2	259.00	258.50	-2	8,964	-0.02%
2023/08/31	2.1	256.94	1	261.00	253.50	1.1	9,023	0.01%
2023/08/29	1.1	249.73	1	251.00	252.00	0.1	9,210	0.00%
2023/08/28	11	250.05	2	248.00	247.50	9	9,262	0.10%
2023/08/25	1	253.50	1	249.00	248.00	0	9,287	0.00%
2023/08/24	1.1	251.43	1	250.00	249.50	0.1	9,305	0.00%
2023/08/23	7.1	250.99	11	250.64	249.50	-3.9	9,304	-0.04%
2023/08/22	3.1	257.61	0	0.00	255.00	3.1	9,425	0.03%
2023/08/21	6.1	260.91	6	260.08	260.00	0.1	9,482	0.00%
2023/08/18	1	260.00	2	256.00	254.00	-1	9,590	-0.01%
2023/08/17	3.1	260.82	8	263.19	259.50	-4.9	9,709	-0.05%
2023/08/16	36.2	270.60	28	272.02	268.00	8.2	9,745	0.08%
2023/08/15	4	264.13	7	265.43	263.50	-3	10,042	-0.03%
2023/08/14	14	255.14	8	255.94	250.00	6	10,398	0.06%
2023/08/11	10.2	279.12	11	280.77	269.00	-0.8	10,493	-0.01%
2023/08/10	16	291.72	27	287.52	286.00	-11	10,356	-0.11%
2023/08/09	22.1	285.47	15	282.90	292.00	7.1	10,287	0.07%
2023/08/08	6.1	285.01	6	281.00	280.50	0.1	10,417	0.00%
2023/08/07	5	289.70	5	287.80	285.50	0	10,717	0.00%
2023/08/04	2	284.00	12	284.29	289.50	-10	10,779	-0.09%
2023/08/02	21.1	293.80	12	293.75	285.50	9.1	10,840	0.08%
2023/08/01	1	291.00	8	290.31	293.00	-7	10,808	-0.06%
2023/07/31	7	287.29	3	288.00	286.50	4	10,838	0.04%
2023/07/28	2.1	290.13	0	0.00	286.00	2.1	11,103	0.02%
2023/07/27	16.1	294.18	4	294.13	291.50	12.1	11,155	0.11%
2023/07/26	13	301.42	11	298.05	291.00	2	11,327	0.02%
2023/07/25	11.1	302.82	14	297.86	301.00	-3	11,201	-0.03%
2023/07/24	30	301.92	26.1	301.96	302.00	4	11,079	0.04%
2023/07/21	17.1	294.38	32	294.13	291.00	-15	10,941	-0.14%
2023/07/20	8.1	290.90	18	288.03	287.00	-9.9	10,868	-0.09%
2023/07/19	25.1	292.27	11.1	293.12	292.00	14	10,780	0.13%
2023/07/18	1.1	281.60	13	287.69	283.00	-12	10,718	-0.11%
2023/07/17	8.1	285.56	6	283.83	288.50	2.1	10,907	0.02%
2023/07/14	18.1	277.67	15	277.23	277.50	3.1	10,937	0.03%
2023/07/13	11	284.41	5	283.60	280.00	6	10,846	0.06%
2023/07/12	24	290.52	13	289.85	290.00	11	10,748	0.10%
2023/07/11	13	284.58	7	286.64	283.00	6	10,628	0.06%
2023/07/10	3.1	285.52	4	284.63	285.00	-0.9	10,638	-0.01%
2023/07/07	10.1	290.27	5	290.51	284.50	5.1	10,601	0.05%
2023/07/06	12.1	297.13	7	293.79	290.00	5.1	10,550	0.05%
2023/07/05	12	300.21	5	301.90	294.50	7	10,508	0.07%
2023/07/04	14.1	302.35	6	297.33	297.00	8.1	10,684	0.08%
2023/07/03	24	302.31	17	296.87	299.00	7	10,815	0.06%
2023/06/30	6	337.85	8	337.63	325.50	-2	10,553	-0.02%
2023/06/29	20	342.15	15	339.60	338.50	5	10,581	0.05%
2023/06/28	9	333.33	7	333.86	333.50	2	10,466	0.02%
2023/06/27	6	316.04	25	325.68	329.00	-19	10,336	-0.18%
2023/06/26	1.1	313.78	4	308.50	311.50	-2.9	10,210	-0.03%
2023/06/21	14.3	313.31	0	0.00	308.00	14.3	10,262	0.14%
2023/06/20	11	323.64	19.3	324.65	320.00	-8.3	10,186	-0.08%
2023/06/19	11	324.27	4	322.75	324.00	7	10,176	0.07%
2023/06/16	6	324.85	6	327.08	323.00	0	10,180	0.00%
2023/06/15	18	325.69	15	326.23	330.00	3	10,090	0.03%
2023/06/14	5.1	315.57	2	318.25	314.00	3.1	10,005	0.03%
2023/06/13	1	316.50	1	312.00	311.50	0	10,016	0.00%
2023/06/12	7.2	316.52	3	319.33	314.00	4.2	10,106	0.04%
2023/06/09	3.1	317.87	3	316.83	319.00	0.1	10,155	0.00%
2023/06/08	5.1	318.14	13	319.19	311.00	-8	10,193	-0.08%
2023/06/07	16	318.84	4	320.50	322.00	12	10,291	0.12%
2023/06/06	7	317.14	10	316.90	315.50	-3	10,290	-0.03%
2023/06/05	7	326.07	16	331.59	315.50	-9	10,443	-0.09%
2023/06/02	6	320.00	0	0.00	320.50	6	10,354	0.06%
2023/06/01	8	327.13	13	321.23	320.00	-5	10,395	-0.05%
2023/05/31	17	331.03	14	328.36	327.00	3	10,410	0.03%
2023/05/30	18.1	332.10	4	330.50	328.50	14.1	10,438	0.14%
2023/05/29	5	330.80	4	328.50	330.50	1	10,451	0.01%
2023/05/26	12	331.96	29	328.71	327.00	-17	10,501	-0.16%
2023/05/25	7.1	333.69	8	332.31	331.00	-0.9	10,435	-0.01%
2023/05/24	8.1	332.87	14.1	332.88	334.50	-6	10,597	-0.06%
2023/05/23	15.1	337.41	13	340.81	342.00	2.1	10,554	0.02%
2023/05/22	37.1	339.40	32	335.05	332.00	5.1	10,623	0.05%
2023/05/19	15	341.33	24	338.65	343.50	-9	10,942	-0.08%
2023/05/18	13	333.46	21	330.90	339.00	-8	10,548	-0.08%
2023/05/17	19	294.11	25	297.54	308.50	-6	10,167	-0.06%
2023/05/16	9	278.78	10.2	279.80	280.50	-1.2	10,044	-0.01%
2023/05/15	8	283.50	0	289.50	275.50	8	10,505	0.08%
2023/05/12	26	289.96	29.3	288.85	289.00	-3.3	10,560	-0.03%
2023/05/11	26	289.96	29.3	288.85	283.50	-3.3	10,608	-0.03%
2023/05/10	17	281.68	10.2	279.40	285.00	6.8	10,557	0.06%
2023/05/09	7	285.50	2.3	284.78	279.00	4.7	11,202	0.04%
2023/05/08	7.1	286.01	13	283.62	287.00	-5.9	11,495	-0.05%
2023/05/05	6	279.59	4.2	281.33	281.50	1.9	11,577	0.02%
2023/05/04	12	280.96	20	281.45	279.00	-8	11,585	-0.07%
2023/05/03	8.1	277.70	1	278.50	272.50	7.1	11,322	0.06%
2023/05/02	9	276.11	8	274.25	278.00	1	11,293	0.01%
2023/04/28	2	259.50	5	261.00	259.50	-3	11,163	-0.03%
2023/04/27	1	252.50	4	255.25	257.00	-3	11,317	-0.03%
2023/04/26	4.1	251.95	5	253.60	254.00	-0.9	11,495	-0.01%
2023/04/25	8	257.06	4	254.75	254.50	4	11,533	0.03%
2023/04/24	4	256.34	8	256.06	260.50	-4	11,571	-0.03%
2023/04/21	14.1	255.66	10	254.55	250.00	4.1	11,703	0.03%
2023/04/20	27	274.40	60	272.44	265.00	-33	11,657	-0.28%
2023/04/19	31	268.26	30	263.75	269.00	1	11,532	0.01%
2023/04/18	6	263.84	10	266.40	265.50	-4	11,483	-0.03%
2023/04/17	6	264.08	4	264.88	262.00	2	11,531	0.02%
2023/04/14	3.2	266.97	4	267.25	265.00	-0.8	11,654	-0.01%
2023/04/13	29	272.88	24	271.90	267.00	5	11,820	0.04%
2023/04/12	22	271.28	13	270.88	267.50	9	12,000	0.08%
2023/04/11	10	268.70	12	268.54	265.50	-2	12,263	-0.02%
2023/04/10	12.1	272.10	18.1	276.68	265.50	-6.1	12,365	-0.05%
2023/04/07	63.1	275.33	41	275.65	273.00	22.1	12,493	0.18%
2023/04/06	15	258.72	29	267.52	269.50	-14	12,364	-0.11%
2023/03/31	8.1	254.11	2	251.25	251.00	6.1	12,223	0.05%
2023/03/30	18.2	260.39	16	257.31	257.50	2.2	12,342	0.02%
2023/03/29	13.2	252.20	26	253.38	258.00	-12.9	12,279	-0.10%
2023/03/28	19	251.89	36	250.78	246.00	-17	12,297	-0.14%
2023/03/27	28.1	254.48	19	254.68	252.00	9.1	12,263	0.07%
2023/03/24	41	249.57	26	252.00	252.50	15	12,406	0.12%
2023/03/23	2	243.75	4	244.38	244.00	-2	12,539	-0.02%
2023/03/22	5.1	244.50	23	243.43	243.50	-17.9	12,526	-0.14%
2023/03/21	30	250.05	10	248.50	243.50	20	12,477	0.16%
2023/03/20	5	248.00	5	249.50	248.50	0	12,412	0.00%
2023/03/17	13	248.65	12	247.71	247.50	1	12,389	0.01%
2023/03/16	23	249.52	6	246.11	245.50	17	12,333	0.14%
2023/03/15	16	251.29	18	254.36	254.50	-2	12,230	-0.02%
2023/03/14	17	253.06	20	249.68	248.00	-3	12,164	-0.02%
2023/03/13	11	250.73	16	253.06	250.00	-5	12,117	-0.04%
2023/03/10	8	263.86	1	256.00	255.00	7	12,041	0.06%
2023/03/09	7.1	270.46	7	271.64	270.00	0.1	11,896	0.00%
2023/03/08	23	276.70	13	281.23	271.50	10	11,878	0.08%
2023/03/07	15	284.00	9	278.33	277.50	6	11,702	0.05%
2023/03/06	5	282.40	10	282.55	285.00	-5	12,145	-0.04%
2023/03/03	16	280.44	13.1	282.50	278.50	3	13,111	0.02%
2023/03/02	9.1	283.55	12	283.63	283.50	-3	13,927	-0.02%
2023/03/01	9	281.06	8	280.19	278.50	1	14,737	0.01%
2023/02/24	50	278.64	3	278.86	281.00	47	15,311	0.31%
2023/02/23	3.2	283.39	4	280.63	285.00	-0.8	15,679	0.00%
2023/02/22	51.1	285.99	22.1	284.71	276.50	29.1	16,351	0.18%
2023/02/21	11.1	284.63	8	286.00	287.00	3.1	16,517	0.02%
2023/02/20	53	287.20	17.1	290.43	284.50	36	16,869	0.21%
2023/02/17	46	288.75	52	292.51	294.50	-6	16,801	-0.04%
2023/02/16	13	274.27	26.1	279.16	284.00	-13.1	16,713	-0.08%
2023/02/15	14.1	271.97	12	273.04	272.50	2.1	17,036	0.01%
2023/02/14	12.2	273.07	6	271.42	267.50	6.2	17,159	0.04%
2023/02/13	40.1	282.04	38	284.67	277.50	2.1	16,933	0.01%
2023/02/10	24	278.77	12	279.67	277.50	12	16,509	0.07%
2023/02/09	48	279.66	18	281.06	276.00	30	16,298	0.18%
2023/02/08	25	281.98	26	283.27	284.00	-1	16,106	-0.01%
2023/02/07	86	278.67	47.1	281.24	281.00	38.9	15,899	0.24%
2023/02/06	17	261.47	24	263.04	273.50	-7	15,267	-0.05%
2023/02/03	19	249.00	14	251.07	249.00	5	14,987	0.03%
2023/02/02	16	246.13	12	244.67	247.00	4	14,905	0.03%
2023/02/01	5	240.90	5	241.50	237.50	0	14,915	0.00%
2023/01/31	3	238.50	2	236.75	238.00	1	15,027	0.01%
2023/01/30	13	243.27	7	243.36	237.50	6	15,090	0.04%
2023/01/17	9	243.89	7	245.14	243.50	2	15,139	0.01%
2023/01/16	10	239.90	15	238.33	244.00	-5	15,033	-0.03%
2023/01/13	12	229.71	13	230.50	230.00	-1	14,972	-0.01%
2023/01/12	19	237.82	26	231.27	230.50	-7	15,079	-0.05%
2023/01/11	26	251.52	26	248.73	240.50	0	15,022	0.00%
2023/01/10	1	252.00	1	247.50	244.00	0	15,027	0.00%
2023/01/09	3	252.67	8	248.88	249.00	-5	15,190	-0.03%
2023/01/06	2	242.00	1	245.00	240.50	1	15,412	0.01%
2023/01/05	12	242.13	10	244.10	239.50	2	15,764	0.01%
2023/01/04	4	249.00	2	248.00	243.50	2	16,017	0.01%
2023/01/03	9	249.89	8	250.19	250.50	1	16,305	0.01%
2022/12/30	4	245.75	3	248.83	246.00	1	16,433	0.01%
2022/12/29	8	246.00	12	243.88	250.00	-4	16,415	-0.02%
2022/12/28	4	239.25	3	234.83	238.50	1	16,430	0.01%
2022/12/27	4	235.88	4	237.63	237.50	0	16,705	0.00%
2022/12/26	11	237.18	10	237.10	240.50	1	16,719	0.01%
2022/12/23	4	230.00	5.1	231.84	232.00	-1.1	16,719	-0.01%
2022/12/22	15.1	227.25	16	227.13	231.50	-0.9	16,890	-0.01%
2022/12/21	8	234.69	5	231.20	228.50	3	16,922	0.02%
2022/12/20	6	229.75	10	229.31	225.50	-4	17,186	-0.02%
2022/12/19	8	237.31	7	239.29	237.00	1	17,308	0.01%
2022/12/16	24	241.00	22	242.59	234.50	2	17,539	0.01%
2022/12/15	19	244.34	27	243.22	241.00	-8	17,789	-0.04%
2022/12/14	9	256.22	4	248.91	255.00	5	17,895	0.03%
2022/12/13	3	254.01	1	254.00	251.50	2	18,254	0.01%
2022/12/09	0	245.50	1	254.00	254.00	-1	18,682	-0.01%
2022/12/08	0	243.13	0	246.00	240.50	0	19,002	0.00%
2022/12/07	1.1	244.15	1	247.00	244.00	0.1	19,374	0.00%
2022/12/06	2	252.00	0	0.00	249.50	2	19,596	0.01%
2022/12/05	4	267.75	2	258.75	269.50	2	19,919	0.01%
2022/12/02	0	0.00	1	246.00	245.50	-1	20,045	0.00%
2022/12/01	4	246.97	4.1	246.15	246.50	-0.1	20,315	0.00%
2022/11/30	10	241.40	18	232.39	244.00	-8	20,795	-0.04%
2022/11/29	17	233.32	15.1	232.39	233.50	1.9	21,046	0.01%
2022/11/28	25	244.48	30.3	240.12	246.50	-5.3	21,276	-0.02%
2022/11/25	170.1	246.50	160.4	245.70	245.50	9.8	20,880	0.05%	大買/大賣/
2022/11/24	151.2	226.50	153.3	225.24	239.00	-2.1	20,189	-0.01%	大買/大賣/
2022/11/23	65.3	209.08	277.1	208.68	217.50	-211.9	19,465	-1.09%	大賣/鉅額交易
2022/11/22	51.1	195.58	46.2	194.02	198.00	4.9	18,795	0.03%
2022/11/21	17.2	189.74	39.1	190.15	192.00	-21.9	18,766	-0.12%
2022/11/18	52	182.32	50.5	184.46	187.00	1.6	18,572	0.01%
2022/11/17	20	172.65	51	174.24	174.00	-31	18,131	-0.17%
2022/11/16	50	172.13	20	174.23	170.00	30	18,063	0.17%
2022/11/15	6.1	171.06	5	170.70	169.00	1.1	18,102	0.01%
2022/11/14	248.1	169.98	43	170.26	171.00	205.1	18,652	1.10%	大買/鉅額交易
2022/11/11	9	163.00	71	168.37	171.50	-62	18,760	-0.33%
2022/11/10	29	162.57	9	164.17	156.00	20	19,133	0.10%
2022/11/09	4	160.50	11	162.36	162.50	-7	19,230	-0.04%
2022/11/08	5.1	161.56	130	163.93	159.50	-124.9	19,261	-0.65%	大賣/鉅額交易
2022/11/07	7	160.57	7	160.07	159.50	0	19,203	0.00%
2022/11/04	18.1	160.77	13	161.04	159.00	5.1	19,278	0.03%
2022/11/03	6	160.25	13	160.65	163.00	-7	19,264	-0.04%
2022/11/02	6.1	159.83	8	159.69	160.00	-1.9	19,215	-0.01%
2022/11/01	8	155.63	12	158.38	158.50	-4	19,181	-0.02%
2022/10/31	18	155.25	24	153.85	154.50	-6	19,107	-0.03%
2022/10/28	17	150.03	16	151.22	151.00	1	19,040	0.01%
2022/10/27	10	147.65	17	147.38	149.50	-7	18,960	-0.04%
2022/10/26	146.1	140.27	31	142.15	143.00	115.1	18,882	0.61%	大買/鉅額交易
2022/10/25	11.1	143.67	5	143.10	143.00	6.1	18,760	0.03%
2022/10/24	3	148.83	8	150.38	147.50	-5	18,673	-0.03%
2022/10/21	39	149.78	27	148.17	146.50	12	18,672	0.06%
2022/10/20	32.3	149.04	37	152.03	155.00	-4.7	18,703	-0.03%
2022/10/19	16.1	153.03	12	152.83	153.00	4.1	18,786	0.02%
2022/10/18	20.1	152.25	26	152.60	153.00	-5.9	19,182	-0.03%
2022/10/17	28.1	145.48	21	146.09	148.50	7.1	19,289	0.04%
2022/10/14	23	153.65	37	153.73	153.00	-14	19,110	-0.07%
2022/10/13	22	154.73	17	155.00	148.50	5	18,790	0.03%
2022/10/12	19.1	163.10	18	163.78	161.50	1.1	18,489	0.01%
2022/10/11	39	166.14	22.1	163.09	159.50	17	18,286	0.09%
2022/10/07	20.1	169.63	1	173.00	168.00	19.1	18,030	0.11%
2022/10/06	16	169.63	3	169.50	172.00	13	17,876	0.07%
2022/10/05	6	168.25	6	170.50	170.50	0	17,793	0.00%
2022/10/04	23	164.52	43	165.90	167.00	-20	17,617	-0.11%
2022/10/03	25	160.08	14	159.57	157.50	11	17,590	0.06%
2022/09/30	9.3	153.84	15	160.53	162.50	-5.7	17,688	-0.03%
2022/09/29	14.1	159.05	12	159.13	158.00	2.1	17,667	0.01%
2022/09/28	24	157.29	13	161.38	154.00	11	17,494	0.06%
2022/09/27	17	160.53	16.2	160.77	166.00	0.8	17,482	0.00%
2022/09/26	25	163.20	17.4	164.40	162.00	7.6	17,307	0.04%
2022/09/23	21.1	167.23	19.1	167.61	166.00	2.1	17,314	0.01%
2022/09/22	8.2	173.02	6	173.92	174.00	2.2	17,473	0.01%
2022/09/21	54.1	172.21	53	169.08	169.00	1.1	17,566	0.01%
2022/09/20	29.2	165.88	59	169.20	173.50	-29.8	17,686	-0.17%
2022/09/19	19	168.61	8.2	167.09	163.00	10.8	17,583	0.06%
2022/09/16	14	169.11	25.1	169.50	171.00	-11.1	17,573	-0.06%
2022/09/15	16.2	170.80	9.1	169.72	168.00	7.2	17,621	0.04%
2022/09/14	18.2	164.55	20	167.68	170.00	-1.9	17,559	-0.01%
2022/09/13	13	164.08	16.1	165.00	165.00	-3.1	17,429	-0.02%
2022/09/12	5.2	164.25	9	162.44	164.00	-3.9	17,644	-0.02%
2022/09/08	9	151.94	7	152.71	154.00	2	17,765	0.01%
2022/09/07	4	151.75	3	153.00	151.50	1	17,825	0.01%
2022/09/06	23.1	155.76	12	159.58	154.00	11.1	17,954	0.06%
2022/09/05	21.3	173.41	20	171.80	166.50	1.3	17,691	0.01%
2022/09/02	17	174.18	21	176.45	170.00	-4	17,738	-0.02%
2022/09/01	17	171.79	6	173.58	169.00	11	17,737	0.06%
2022/08/31	24	178.42	22	176.98	173.50	2	18,090	0.01%
2022/08/30	8	172.88	4	170.00	174.00	4	18,361	0.02%
2022/08/29	6	171.00	7	171.71	169.50	-1	18,399	-0.01%
2022/08/26	94.2	183.17	60	185.21	176.00	34.2	18,189	0.19%
2022/08/25	17	174.56	11	174.91	175.50	6	17,591	0.03%
2022/08/24	9	178.67	13	177.65	174.00	-4	17,325	-0.02%
2022/08/23	34	177.18	28	176.32	176.00	6	16,999	0.04%
2022/08/22	33	185.24	34	182.38	180.00	-1	16,681	-0.01%
2022/08/19	17	186.85	27	187.38	184.50	-10	16,210	-0.06%
2022/08/18	7	172.29	23	173.72	184.50	-16	15,635	-0.10%
2022/08/17	46	164.21	35	165.41	168.00	11	15,227	0.07%
2022/08/16	7	156.07	142	156.44	161.50	-135	14,415	-0.94%	大賣/鉅額交易
2022/08/15	7	145.50	7	145.15	147.00	0	14,136	0.00%
2022/08/12	7	142.86	3	142.00	145.00	4	14,246	0.03%
2022/08/11	4	143.63	5	145.20	143.00	-1	14,631	-0.01%
2022/08/10	13	145.65	0	0.00	148.00	13	14,709	0.09%
2022/08/09	4.1	141.88	4	143.75	141.50	0.1	14,685	0.00%
2022/08/08	5	142.50	5	144.00	143.00	0	14,700	0.00%
2022/08/04	3	135.50	4	134.13	135.00	-1	14,680	-0.01%
2022/08/02	2	140.25	1	133.00	133.00	1	14,641	0.01%
2022/08/01	12.1	140.07	3	139.67	138.00	9.1	14,564	0.06%
2022/07/29	2.1	141.24	9	142.11	141.50	-6.9	14,575	-0.05%
2022/07/28	7	143.50	6	141.92	141.50	1	14,550	0.01%
2022/07/27	32.2	141.54	31	142.23	141.50	1.2	14,504	0.01%
2022/07/26	17	146.79	19	145.66	142.00	-2	14,371	-0.01%
2022/07/25	27	147.89	21	149.02	149.50	6	14,073	0.04%
2022/07/22	17	141.53	17	139.79	144.50	0	13,539	0.00%
2022/07/21	11	134.77	13	130.50	135.00	-2	13,243	-0.02%
2022/07/20	9	130.83	9	131.50	130.00	0	13,233	0.00%
2022/07/19	8	131.63	7	132.29	130.00	1	13,290	0.01%
2022/07/18	32.1	129.74	15	129.97	130.00	17.1	13,242	0.13%
2022/07/15	12	131.46	5	134.60	131.00	7	13,165	0.05%
2022/07/14	3.1	136.34	0	0.00	137.00	3.1	13,057	0.02%
2022/07/13	7	140.57	10	139.30	139.50	-3	13,098	-0.02%
2022/07/12	2.1	135.98	3	134.83	135.00	-0.9	13,102	-0.01%
2022/07/11	12	137.17	15	137.50	139.00	-3	13,132	-0.02%
2022/07/08	123.4	138.61	10	141.40	135.00	113.4	12,878	0.88%	大買/鉅額交易
2022/07/07	24.1	144.66	23	143.96	146.00	1.1	12,717	0.01%
2022/07/06	19.1	145.78	18	145.72	143.50	1.1	12,598	0.01%
2022/07/05	13.2	141.88	16	144.38	148.00	-2.9	12,548	-0.02%
2022/07/04	5	139.80	4	139.00	141.50	1	12,505	0.01%
2022/07/01	22	149.14	23	144.65	142.50	-1	12,654	-0.01%
2022/06/30	9.1	154.78	16.2	155.00	153.50	-7.1	12,449	-0.06%
2022/06/29	20.2	153.19	18.1	156.96	157.50	2.1	12,114	0.02%
2022/06/28	36	152.99	42.3	151.81	148.50	-6.3	11,846	-0.05%
2022/06/27	6	144.20	30	146.78	151.50	-24	11,681	-0.21%
2022/06/24	36.2	144.31	18	143.17	145.00	18.2	12,069	0.15%
2022/06/23	9	139.83	10	141.00	143.50	-1	12,214	-0.01%
2022/06/22	13.1	144.46	14	139.32	138.00	-1	12,641	-0.01%
2022/06/21	4	144.38	6	144.58	146.00	-2	12,601	-0.02%
2022/06/20	11	145.77	3.1	143.99	139.00	7.9	12,569	0.06%
2022/06/17	15	143.17	16	144.03	146.50	-1	12,181	-0.01%
2022/06/16	23.2	140.08	19	138.55	137.00	4.2	11,966	0.03%
2022/06/15	40.2	142.91	46	140.99	140.00	-5.8	12,054	-0.05%
2022/06/14	6	135.75	7	136.93	136.50	-1	11,769	-0.01%
2022/06/13	23	146.65	10.2	147.09	143.00	12.9	11,547	0.11%
2022/06/10	17	146.59	25	148.16	152.00	-8	11,272	-0.07%
2022/06/09	36	147.21	58	146.36	145.50	-22	11,067	-0.20%
2022/06/08	17.1	142.29	24	143.27	145.50	-6.9	10,603	-0.07%
2022/06/07	4.4	131.56	2	135.50	139.50	2.4	10,082	0.02%
2022/06/06	0.2	126.33	1	124.00	127.00	-0.9	9,962	-0.01%
2022/06/02	10.1	124.01	0	0.00	124.50	10.1	10,094	0.10%
2022/06/01	11	126.64	1	126.50	126.00	10	10,236	0.10%
2022/05/30	1	126.00	0	0.00	128.00	1	10,571	0.01%
2022/05/26	13	131.85	9	130.22	129.00	4	11,280	0.04%
2022/05/25	8	129.56	12	131.46	131.50	-4	11,444	-0.03%
2022/05/24	5	129.50	9	130.28	127.50	-4	11,693	-0.03%
2022/05/23	4	130.00	10	129.50	130.50	-6	11,677	-0.05%
2022/05/20	10.1	131.79	12	131.46	129.50	-2	11,628	-0.02%
2022/05/19	56	128.57	46	129.75	131.50	10	11,430	0.09%
2022/05/18	0	0.00	10	122.35	129.00	-10	10,988	-0.09%
2022/05/17	11.1	118.27	2	120.50	117.50	9.1	10,808	0.08%
2022/05/16	3.1	121.15	2	122.00	119.00	1.1	10,699	0.01%
2022/05/12	3	111.83	3	111.83	111.00	0	10,550	0.00%
2022/05/11	2	113.00	4	116.50	115.50	-2	10,493	-0.02%
2022/05/10	3.1	114.98	1	113.50	115.00	2.1	10,465	0.02%
2022/05/09	0	0.00	2	118.00	117.00	-2	10,415	-0.02%
2022/05/06	2.1	116.36	1	119.00	118.00	1.1	10,399	0.01%
2022/05/05	2	117.01	12	117.88	119.00	-10	10,353	-0.10%
2022/05/04	5	117.00	2	115.50	115.50	3	10,322	0.03%
2022/05/03	13	119.42	19	119.63	119.00	-6	10,284	-0.06%
2022/04/29	2	116.00	0	0.00	116.50	2	10,221	0.02%
2022/04/28	2	116.00	1	115.00	115.00	1	10,223	0.01%
2022/04/27	2	117.00	3	116.83	116.50	-1	10,192	-0.01%
2022/04/25	6	122.42	5	118.60	118.00	1	10,021	0.01%
2022/04/22	3	130.83	1.1	132.90	131.00	2	9,896	0.02%
2022/04/21	0	0.00	0.1	135.00	134.50	-0.1	9,825	0.00%
2022/04/20	1	130.00	7	132.07	130.00	-6	9,747	-0.06%
2022/04/19	13.1	133.73	13.1	133.23	133.50	-0.1	9,682	0.00%
2022/04/18	8	129.31	12	131.38	132.50	-4	9,489	-0.04%
2022/04/15	13	130.55	11	130.77	126.50	2	9,301	0.02%
2022/04/14	5	130.00	5	130.60	130.00	0	9,135	0.00%
2022/04/13	3	128.00	3	129.00	129.50	0	9,004	0.00%
2022/04/12	1	123.50	1	122.50	123.50	0	8,848	0.00%
2022/04/11	4	124.38	8	124.00	124.50	-4	8,762	-0.05%
2022/04/08	11	129.77	14	128.21	129.00	-3	8,652	-0.03%
2022/04/07	26	134.27	17	131.09	128.50	9	8,453	0.11%
2022/04/06	0	0.00	3	131.50	132.00	-3	8,085	-0.04%
2022/04/01	7	131.93	6.1	132.89	130.50	0.9	7,998	0.01%
2022/03/31	14	134.71	17	134.68	135.50	-3	7,825	-0.04%
2022/03/30	10	135.00	11	134.73	133.50	-1	7,527	-0.01%
2022/03/29	3	131.50	16.1	130.30	133.00	-13.1	7,236	-0.18%
2022/03/28	22	126.64	20	125.88	125.00	2	6,597	0.03%
2022/03/25	15	126.13	15	126.47	124.50	0	6,204	0.00%
2022/03/24	3	114.50	11	115.14	121.00	-8	5,562	-0.14%
2022/03/23	9	112.72	7	110.50	112.00	2	5,364	0.04%
2022/03/22	0	0.00	2	116.00	117.50	-2	5,208	-0.04%
2022/03/21	6	116.92	7	116.64	117.00	-1	5,168	-0.02%
2022/03/18	8	110.06	5	112.50	114.00	3	4,936	0.06%
2022/03/17	0	0.00	3	108.00	108.50	-3	4,691	-0.06%
2022/03/15	1	100.00	1	100.50	99.70	0	4,567	0.00%
2022/03/11	4	103.25	0	0.00	102.50	4	4,585	0.09%
2022/03/10	1	108.00	3.2	106.47	107.00	-2.2	4,523	-0.05%
2022/03/09	4.2	103.86	7	102.93	103.00	-2.8	4,414	-0.06%
2022/03/08	2	106.25	4	106.75	101.50	-2	4,505	-0.04%
2022/03/07	1	107.00	13	108.96	106.00	-12	4,375	-0.27%
2022/03/03	5	118.00	2	117.00	115.50	3	4,109	0.07%
2022/03/02	23	117.91	9.1	118.76	118.00	13.9	3,932	0.35%
2022/03/01	7.1	111.72	1	114.00	114.00	6.1	3,615	0.17%
2022/02/25	23	109.39	21	111.98	111.50	2	3,327	0.06%
2022/02/24	16	102.63	9.2	101.71	103.00	6.8	3,034	0.22%
2022/02/23	0	0.00	1	97.70	102.50	-1	2,740	-0.04%
2022/02/22	0.2	93.17	2.1	93.88	93.40	-1.9	2,852	-0.07%
2022/02/21	0.1	91.90	0	0.00	92.50	0.1	2,948	0.00%
2022/02/17	2	90.50	0.7	90.70	90.70	1.3	3,021	0.04%
2022/02/16	0.7	87.28	0.1	86.77	89.50	0.6	3,013	0.02%
2022/02/15	0.1	86.72	0	0.00	85.80	0.1	3,012	0.00%
2022/02/10	0	0.00	1	89.33	89.50	-1	2,996	-0.03%
2022/02/09	0	89.50	0.7	89.22	90.20	-0.7	2,987	-0.02%
2022/02/08	0.7	87.42	0.1	87.48	89.60	0.6	2,971	0.02%
2022/02/07	0.1	85.78	0	86.30	86.30	0.1	2,955	0.00%
2022/01/26	3	86.00	0.7	86.94	85.70	2.3	2,948	0.08%
2022/01/25	2.7	84.60	0.3	85.63	84.40	2.4	2,928	0.08%
2022/01/24	0.3	84.90	0	0.00	84.40	0.3	2,936	0.01%
2022/01/21	5	86.92	0	89.50	86.20	5	2,926	0.17%
2022/01/20	0	87.80	0	0.00	87.70	0	2,906	0.00%
2022/01/18	0	0.00	0.3	89.95	88.20	-0.3	2,934	-0.01%
2022/01/17	0.3	88.90	0	0.00	89.00	0.3	3,027	0.01%
2022/01/14	5	86.90	1.1	89.74	87.10	3.9	3,022	0.13%
2022/01/13	0.1	90.00	0.8	90.12	89.60	-0.7	3,007	-0.02%
2022/01/12	0.8	88.63	0	0.00	89.40	0.8	3,017	0.03%
2022/01/07	1	96.10	2	92.50	91.50	-1	2,983	-0.03%
2022/01/06	0	0.00	0.1	96.60	95.90	-0.1	2,945	0.00%
2022/01/05	0.1	96.70	1	97.00	96.10	-0.9	2,950	-0.03%
2022/01/04	1	96.10	0	0.00	96.30	1	2,958	0.03%
2022/01/03	0	0.00	0	98.40	96.50	0	2,981	0.00%
2021/12/30	0	97.90	0.2	97.85	97.50	-0.2	2,987	-0.01%
2021/12/29	0.2	98.12	1	98.20	98.00	-0.8	3,020	-0.03%
2021/12/28	0	97.10	2	96.75	96.30	-2	3,025	-0.07%
2021/12/27	0	0.00	2	96.10	96.00	-2	3,084	-0.06%
2021/12/24	0	0.00	3.1	97.50	96.20	-3.1	3,148	-0.10%
2021/12/23	1.1	97.73	1.1	97.49	97.70	0	3,193	0.00%
2021/12/22	0.1	98.00	1	99.20	97.80	-0.9	3,197	-0.03%
2021/12/20	2	95.40	1	95.30	95.50	1	3,288	0.03%
2021/12/17	2	96.05	0	0.00	95.30	2	3,275	0.06%
2021/12/16	3	97.50	2.7	97.48	97.20	0.3	3,236	0.01%
2021/12/15	3.7	98.33	0	0.00	98.20	3.7	3,192	0.12%
2021/12/14	1	99.60	0.1	100.00	101.50	1	3,130	0.03%
2021/12/13	6.1	99.14	0	104.50	100.50	6	3,079	0.20%
2021/12/10	3	97.37	0.3	97.12	97.60	2.7	2,984	0.09%
2021/12/09	3.3	97.21	0	0.00	97.20	3.3	2,976	0.11%
2021/12/07	4	97.23	0	0.00	96.30	4	2,905	0.14%
2021/12/06	0	0.00	2	99.10	100.50	-2	2,763	-0.07%
2021/12/02	5	105.90	1	102.87	102.00	4	2,729	0.15%
2021/12/01	0	111.00	0	0.00	112.50	0	2,550	0.00%
2021/11/29	0	0.00	0.2	109.48	109.00	-0.2	2,547	-0.01%
2021/11/26	0.2	109.68	0.3	111.00	109.50	-0.1	2,501	0.00%
2021/11/25	1.3	113.04	4.1	113.52	112.50	-2.8	2,472	-0.11%
2021/11/24	4.1	111.11	2	113.68	114.50	2	2,376	0.09%
2021/11/23	6	113.65	6	109.42	108.00	0	2,315	0.00%
2021/11/22	1	109.50	6	110.76	111.50	-5	2,259	-0.22%
2021/11/19	3	115.19	7	115.57	114.50	-4	2,241	-0.18%
2021/11/18	5	114.00	1	112.50	117.00	4	2,086	0.19%
2021/11/17	6	105.25	0.2	102.32	106.50	5.8	1,977	0.29%
2021/11/16	0.2	96.30	0.4	96.23	97.10	-0.1	2,005	-0.01%
2021/11/15	0.4	96.16	0	0.00	96.30	0.4	2,070	0.02%
2021/11/12	1	92.40	0	0.00	92.00	1	2,136	0.05%
2021/11/11	2	91.80	0.2	92.30	92.00	1.8	2,166	0.08%
2021/11/10	1.2	93.02	0.5	93.38	93.20	0.7	2,258	0.03%
2021/11/09	0.5	93.89	0	0.00	94.50	0.5	2,294	0.02%
2021/11/08	1	93.00	1	93.00	93.00	0	2,312	0.00%
2021/11/04	0	0.00	0.4	95.71	94.30	-0.4	2,395	-0.02%
2021/11/03	0.4	95.69	0	95.98	96.10	0.4	2,408	0.02%
2021/11/02	1	94.21	1.4	96.32	95.00	-0.4	2,419	-0.02%
2021/11/01	0.4	97.79	0.5	96.08	97.20	-0.1	2,500	0.00%
2021/10/29	1.5	92.29	0	0.00	94.00	1.5	2,672	0.06%
2021/10/27	2	91.85	0	0.00	91.90	2	2,734	0.07%
2021/10/25	0	0.00	0.3	97.14	91.30	-0.3	2,832	-0.01%
2021/10/22	0.3	99.40	1.3	98.43	98.00	-1.1	2,834	-0.04%
2021/10/21	0.3	98.70	0	0.00	98.20	0.3	2,885	0.01%
2021/10/20	1	100.50	0	0.00	98.70	1	2,957	0.03%
2021/10/18	0	0.00	0.1	99.00	98.40	-0.1	3,231	0.00%
2021/10/15	0.1	98.20	0	99.60	98.00	0	3,409	0.00%
2021/10/14	0	98.60	0.2	99.00	98.70	-0.1	3,705	0.00%
2021/10/13	1.2	97.83	1	98.71	97.10	0.2	3,867	0.00%
2021/10/12	0	101.00	0.4	100.38	100.00	-0.4	3,961	-0.01%
2021/10/08	0.4	99.54	0	0.00	100.50	0.4	4,075	0.01%
2021/10/06	0	0.00	0	98.00	92.70	0	4,310	0.00%
2021/10/05	0	97.00	0	0.00	96.40	0	4,551	0.00%
2021/10/04	2	98.80	23	99.46	96.00	-21	4,591	-0.46%
2021/10/01	1	105.50	1.6	106.73	104.00	-0.6	4,549	-0.01%
2021/09/30	0.6	103.18	0	0.00	108.00	0.6	4,537	0.01%
2021/09/28	2	104.00	1	104.50	104.00	1	4,539	0.02%
2021/09/27	3	103.33	2	101.50	102.00	1	4,536	0.02%
2021/09/24	0	100.00	0.1	99.00	100.00	-0.1	4,579	0.00%
2021/09/23	0.1	99.00	0	0.00	98.80	0.1	4,735	0.00%
2021/09/22	0	0.00	0.1	100.78	97.50	-0.1	4,887	0.00%
2021/09/17	0.1	100.37	0	0.00	102.00	0.1	4,895	0.00%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/03	1	104.00	0	0.00	105.50	1	4,963	0.02%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/08/31	0	0.00	0	108.00	107.50	0	4,979	0.00%
2021/08/30	1	109.50	1	109.50	105.00	0	5,009	0.00%
2021/08/27	9	106.22	0	0.00	107.00	9	4,989	0.18%
2021/08/26	9	107.56	0	0.00	106.50	9	5,010	0.18%
2021/08/25	0	0.00	0	108.00	107.00	0	5,020	0.00%
2021/08/20	1	98.80	0	0.00	100.50	1	5,061	0.02%
2021/08/19	0	107.00	0	0.00	101.50	0	5,045	0.00%
2021/08/12	1	134.50	1	134.50	135.50	0	5,304	0.00%
2021/08/11	0	0.00	2	135.50	135.00	-2	5,447	-0.04%
2021/08/05	1	138.00	3	137.83	138.00	-2	5,609	-0.04%
2021/08/04	1	143.50	1	146.50	141.00	0	5,536	0.00%
2021/08/03	2	146.75	2	146.50	145.50	0	5,343	0.00%
2021/07/29	1	147.00	1	142.50	150.50	0	5,211	0.00%
2021/07/28	3	143.83	3	144.67	144.00	0	5,142	0.00%
2021/07/27	4	151.00	4	148.00	148.50	0	5,059	0.00%
2021/07/23	2	150.75	21	150.00	146.00	-19	4,936	-0.38%
2021/07/22	5	149.30	3	150.83	152.00	2	4,841	0.04%
2021/07/21	0	0.00	3	149.50	154.50	-3	4,671	-0.06%
2021/07/20	6	149.25	25	150.08	140.50	-19	4,495	-0.42%
2021/07/19	24	140.71	5	138.80	147.50	19	4,184	0.45%
2021/07/16	3	129.00	3	131.00	134.50	0	4,024	0.00%
2021/07/15	2	127.50	1	128.50	127.50	1	3,925	0.03%
2021/07/14	2	128.25	1	130.50	128.50	1	3,801	0.03%
2021/07/13	3	122.67	2	126.00	127.00	1	3,717	0.03%
2021/07/12	6.3	121.68	12	122.58	122.00	-5.7	3,522	-0.16%
2021/07/09	0	0.00	3	111.00	114.00	-3	3,243	-0.09%
2021/07/08	0	0.00	6	104.50	104.00	-6	3,183	-0.19%
2021/07/06	7.1	108.48	0	0.00	107.00	7.1	3,134	0.23%
2021/07/05	0	0.00	12	104.83	105.00	-12	3,089	-0.39%
2021/07/02	12	102.63	0	104.00	102.50	12	3,047	0.39%
2021/07/01	6	101.55	2	104.50	105.00	4	2,988	0.13%
2021/06/30	17	99.25	31	99.75	101.50	-14	2,878	-0.49%
2021/06/29	12	96.95	7	93.76	96.90	5	2,721	0.18%
2021/06/25	5	86.50	0	0.00	86.10	5	2,558	0.20%
2021/06/23	0	0.00	3	85.40	85.30	-3	2,555	-0.12%
2021/06/15	3	86.50	4	88.15	88.30	-1	2,516	-0.04%
2021/06/11	9	89.54	0	0.00	87.40	9	2,501	0.36%
2021/06/10	1	94.20	1	94.50	94.20	0	2,403	0.00%
2021/06/07	0	0.00	1	92.00	90.80	-1	2,360	-0.04%
2021/06/02	0	0.00	1	92.40	90.40	-1	2,264	-0.04%
2021/06/01	1	91.30	4	91.20	92.30	-3	2,232	-0.13%
2021/05/31	0	0.00	3	92.16	93.00	-3	2,198	-0.14%
2021/05/28	2	95.00	1	94.90	94.90	1	2,136	0.05%
2021/05/27	3	96.47	7	95.24	96.40	-4	2,081	-0.19%
2021/05/26	2	92.85	0	0.00	92.20	2	1,979	0.10%
2021/05/25	3	90.00	10	91.11	93.20	-7	1,939	-0.36%
2021/05/24	16	95.70	11	91.69	92.10	5	1,865	0.27%
2021/05/21	4	88.75	11	90.25	91.00	-7	1,751	-0.40%
2021/05/20	36	91.11	52	90.93	86.00	-16	1,631	-0.98%
2021/05/19	8	88.41	14	88.79	88.00	-6	1,454	-0.41%
2021/05/18	2	81.35	2	82.80	83.90	0	1,327	0.00%
2021/05/04	0	0.00	1	74.10	74.10	-1	1,035	-0.10%
2021/04/28	3	82.07	0	0.00	81.30	3	1,027	0.29%
2021/04/27	3	82.40	0	0.00	82.80	3	1,026	0.29%
2021/04/23	1	79.60	0	0.00	79.70	1	1,006	0.10%
2021/04/22	6	81.72	0	0.00	79.70	6	1,019	0.59%
2021/04/16	2	82.90	0	0.00	82.20	2	981	0.20%
2021/04/15	0	0.00	2	82.30	83.10	-2	977	-0.20%
2021/04/13	0	0.00	1	83.20	81.40	-1	955	-0.10%
2021/04/12	1	82.80	3	82.87	82.70	-2	935	-0.21%
2021/04/09	0	0.00	1	80.90	81.00	-1	909	-0.11%
2021/04/07	2	79.60	0	0.00	80.10	2	881	0.23%
2021/04/06	3	77.87	0	0.00	78.20	3	866	0.35%
2021/03/31	0	0.00	1	77.30	77.70	-1	855	-0.12%
2021/03/30	1	77.20	0	0.00	76.50	1	832	0.12%
2021/03/11	1	75.30	1	75.50	75.00	0	806	0.00%
2021/03/04	0	0.00	1	72.60	72.70	-1	825	-0.12%
2021/02/25	0	0.00	1	76.80	76.20	-1	842	-0.12%
2021/02/23	1	76.50	0	0.00	77.40	1	895	0.11%
2021/01/26	3	70.80	0	0.00	70.40	3	962	0.31%
2021/01/25	0	0.00	1	70.00	70.70	-1	960	-0.10%
2021/01/22	1	69.20	0	0.00	69.20	1	950	0.11%
2021/01/19	2	74.00	0	0.00	73.60	2	919	0.22%
2020/12/31	1	79.50	0	0.00	80.00	1	923	0.11%
2020/12/23	4	81.60	0.1	81.60	81.60	4	1,097	0.36%
2020/12/11	0	0.00	0.1	82.80	82.40	-0.1	1,338	0.00%
2020/11/24	0	0.00	1	87.60	85.30	-1	1,476	-0.07%
2020/11/23	1	88.00	0	0.00	88.50	1	1,456	0.07%
2020/11/20	2	87.05	0	0.00	86.50	2	1,460	0.14%
2020/11/13	0	0.00	1	87.00	84.60	-1	1,460	-0.07%
2020/11/12	0.1	86.19	5	85.44	85.40	-4.9	1,455	-0.34%
2020/11/11	0	0.00	1	84.60	84.20	-1	1,470	-0.07%
2020/11/09	1	83.10	0	0.00	83.30	1	1,450	0.07%
2020/11/04	2	83.70	1	83.20	82.50	1	1,473	0.07%
2020/10/28	2	81.35	0	0.00	80.80	2	1,448	0.14%
2020/10/27	0	0.00	5	81.50	81.80	-5	1,449	-0.35%
2020/10/20	3	80.93	0	0.00	81.00	3	1,496	0.20%
2020/09/28	153	83.77	163	81.25	81.10	-10	1,913	-0.52%	大買/大賣/
2020/09/10	1	83.20	0	0.00	82.70	1	1,933	0.05%
2020/09/09	10	83.65	6	82.72	82.70	4	1,931	0.21%
2020/08/26	1	80.50	0	0.00	81.10	1	2,137	0.05%
2020/08/04	5	79.00	0	0.00	79.10	5	2,364	0.21%
2020/07/31	2	78.30	0	0.00	78.00	2	2,472	0.08%
2020/07/23	0	0.00	1	83.70	82.20	-1	2,817	-0.04%
2020/07/22	1	82.80	0	0.00	83.90	1	2,837	0.04%
2020/07/21	0	0.00	1	82.10	82.00	-1	2,831	-0.04%
2020/07/20	1	80.10	0	0.00	81.40	1	2,852	0.04%
2020/07/17	0	0.00	1	79.40	79.60	-1	2,856	-0.04%
2020/07/14	1	85.70	0	0.00	84.80	1	2,912	0.03%
2020/07/10	5	85.20	7	84.96	84.40	-2	2,898	-0.07%
2020/07/09	0	0.00	5	87.12	87.50	-5	2,857	-0.17%
2020/07/08	1	83.10	1	83.60	83.60	0	2,814	0.00%
2020/06/29	1	83.30	0	0.00	83.20	1	2,962	0.03%
2020/06/24	2	86.60	1	85.10	85.10	1	2,946	0.03%
2020/06/23	1	89.50	2	89.50	89.50	-1	2,823	-0.04%
2020/06/18	2	83.70	1	84.20	83.00	1	2,818	0.04%
2020/06/15	1	82.20	3	82.43	81.60	-2	2,819	-0.07%
2020/06/11	5	83.80	5	85.20	79.00	0	2,899	0.00%
2020/06/10	6	82.60	0	0.00	83.00	6	2,932	0.20%
2020/06/09	0	0.00	1	82.60	83.10	-1	2,949	-0.03%
2020/06/08	0	0.00	1	82.40	81.60	-1	2,983	-0.03%
2020/06/05	3	81.70	5	82.80	82.40	-2	3,019	-0.07%
2020/05/28	0	0.00	1	80.00	78.10	-1	3,098	-0.03%
2020/05/27	5	80.36	0	0.00	79.70	5	3,096	0.16%
2020/05/26	0	0.00	2	82.65	80.10	-2	3,083	-0.06%
2020/05/25	0	0.00	2	79.75	78.80	-2	2,987	-0.07%
2020/05/22	2	77.80	3	78.90	77.80	-1	2,962	-0.03%
2020/05/21	0	0.00	10	78.70	79.10	-10	2,908	-0.34%
2020/05/19	1	77.00	1	77.30	77.30	0	2,900	0.00%
2020/05/15	10	76.40	0	0.00	75.00	10	2,864	0.35%
2020/05/14	1	76.10	0	0.00	75.10	1	2,869	0.03%
2020/05/13	1	78.20	10	78.45	78.10	-9	2,853	-0.32%
2020/05/11	11	77.65	1	78.20	78.20	10	2,866	0.35%
2020/05/08	2	79.50	2	78.95	77.40	0	2,874	0.00%
2020/05/07	12	81.92	10	82.88	81.20	2	2,834	0.07%
2020/05/06	13	82.42	12	81.24	81.40	1	2,806	0.04%
2020/05/05	11	77.12	41	76.23	78.10	-30	2,672	-1.12%
2020/04/30	35	75.28	1	73.20	74.90	34	2,640	1.29%
2020/04/29	1	73.50	0	0.00	72.80	1	2,596	0.04%
2020/04/28	1	72.20	0	0.00	72.00	1	2,618	0.04%
2020/04/24	0	0.00	3	71.50	70.00	-3	2,647	-0.11%
2020/04/23	0	0.00	2	69.70	70.80	-2	2,670	-0.07%
2020/04/22	7	65.79	9	67.97	68.60	-2	2,669	-0.07%
2020/04/21	3	68.63	12	67.90	67.30	-9	2,693	-0.33%
2020/04/20	6	70.93	5	73.02	71.40	1	2,725	0.04%
2020/04/17	11	71.53	1	70.10	70.30	10	2,932	0.34%
2020/04/16	4	71.40	0	0.00	71.50	4	2,951	0.14%
2020/04/15	4	70.70	0	0.00	70.30	4	2,951	0.14%
2020/04/14	1	69.20	0	0.00	69.70	1	2,954	0.03%
2020/04/10	0	0.00	1	68.20	68.70	-1	2,951	-0.03%
2020/04/09	5	66.98	10	66.22	69.10	-5	3,002	-0.17%
2020/04/06	0	0.00	27	60.00	62.30	-27	3,142	-0.86%
2020/04/01	1	61.30	0	0.00	60.90	1	3,158	0.03%
2020/03/31	37	60.14	0	0.00	60.20	37	3,164	1.17%
2020/03/26	0	0.00	1	52.50	53.40	-1	3,183	-0.03%
2020/03/25	1	51.20	0	0.00	52.90	1	3,148	0.03%
2020/03/24	7	46.80	5	47.35	48.10	2	3,151	0.06%
2020/03/20	0	0.00	12	50.73	49.50	-12	3,134	-0.38%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	5	54.80	4	57.45	53.00	1	3,112	0.03%
2020/03/17	0	0.00	2	58.90	58.80	-2	3,033	-0.07%
2020/03/16	2	67.50	0	0.00	65.30	2	3,006	0.07%
2020/03/13	6	72.00	0	0.00	72.50	6	2,948	0.20%
2020/03/12	9	83.46	0	0.00	79.90	9	2,936	0.31%
2020/03/11	2	90.80	2	91.30	88.70	0	2,899	0.00%
2020/03/10	0	0.00	10	92.20	93.00	-10	2,887	-0.35%
2020/03/09	17	95.81	0	0.00	94.70	17	2,888	0.59%
2020/03/03	0	0.00	6	94.35	94.60	-6	3,094	-0.19%
2020/02/14	0	0.00	1	92.80	92.80	-1	3,581	-0.03%
2020/02/13	0	0.00	2	93.25	91.80	-2	3,608	-0.06%
2020/02/12	3	92.87	0	0.00	92.70	3	3,676	0.08%
2020/02/11	0	0.00	3	91.73	91.40	-3	3,771	-0.08%
2020/02/07	7	89.89	7	90.01	88.70	0	3,856	0.00%
2020/02/06	3	90.60	0	0.00	90.20	3	3,854	0.08%
2020/02/05	5	91.04	0	0.00	90.80	5	3,968	0.13%
2020/02/04	0	0.00	4	91.45	90.10	-4	3,969	-0.10%
2020/02/03	6	87.37	2	88.10	88.00	4	3,941	0.10%
2020/01/31	2	91.35	8	94.30	91.50	-6	3,920	-0.15%
2020/01/30	1	93.80	0	0.00	93.60	1	3,935	0.03%
2020/01/17	13	105.46	8	105.19	105.00	5	3,934	0.13%
2020/01/16	7	105.43	16	105.38	105.00	-9	3,896	-0.23%
2020/01/15	0	0.00	1	106.50	105.50	-1	3,873	-0.03%
2020/01/14	1	107.00	1	110.00	107.00	0	3,844	0.00%
2020/01/13	5	112.90	3	114.83	109.00	2	3,798	0.05%
2020/01/10	1	114.50	20	113.25	114.50	-19	3,577	-0.53%
2020/01/09	4	112.38	11	111.45	112.50	-7	3,525	-0.20%
2020/01/06	11	116.00	1	118.00	113.50	10	3,479	0.29%
2020/01/03	11	117.45	0	0.00	116.50	11	3,450	0.32%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	0	0.00	4	118.00	115.00	-4	3,371	-0.12%
2019/12/30	1	114.00	1	114.00	115.00	0	3,205	0.00%
2019/12/27	2	111.00	2	114.00	110.50	0	3,201	0.00%
2019/12/26	1	113.00	0	0.00	114.00	1	3,302	0.03%
2019/12/23	2	109.50	3	110.67	113.00	-1	3,320	-0.03%
2019/12/13	2	107.75	0	0.00	108.00	2	3,217	0.06%
2019/12/11	0	0.00	3	109.00	109.00	-3	3,208	-0.09%
2019/12/05	1	111.00	0	0.00	112.00	1	3,255	0.03%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	0	0.00	5	109.00	109.50	-5	3,336	-0.15%
2019/11/29	4	111.88	4	114.00	111.50	0	3,315	0.00%
2019/11/28	6	114.75	21	114.43	114.00	-15	3,322	-0.45%
2019/11/27	6	115.83	9	115.56	115.50	-3	3,319	-0.09%
2019/11/26	11	113.14	4	114.50	115.00	7	3,305	0.21%
2019/11/22	2	110.50	4	110.00	110.00	-2	3,145	-0.06%
2019/11/21	13	108.35	2	106.00	110.00	11	3,133	0.35%
2019/11/20	4	108.50	10	108.00	107.00	-6	3,193	-0.19%
2019/11/19	25	112.08	5	111.80	110.00	20	3,194	0.63%
2019/11/18	2	112.00	2	108.75	112.00	0	3,200	0.00%
2019/11/15	1	104.50	2	108.50	108.50	-1	3,213	-0.03%
2019/11/14	1	102.00	1	105.50	102.50	0	3,154	0.00%
2019/11/13	0	0.00	1	108.50	106.50	-1	3,122	-0.03%
2019/11/12	11	108.23	11	108.14	109.50	0	3,157	0.00%
2019/11/08	16	107.31	16	106.56	105.50	0	3,212	0.00%
2019/11/07	6	106.00	6	106.92	106.00	0	3,154	0.00%
2019/11/06	4	107.38	10	105.80	106.50	-6	3,147	-0.19%
2019/11/05	4	105.13	4	105.63	107.00	0	3,100	0.00%
2019/11/01	4	101.25	2	99.20	101.50	2	3,113	0.06%
2019/10/30	16	99.09	18	100.45	99.00	-2	3,173	-0.06%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/25	10	96.92	4	97.43	96.00	6	3,348	0.18%
2019/10/24	7	97.01	6	96.57	96.80	1	3,349	0.03%
2019/10/23	17	93.88	20	94.49	95.20	-3	3,337	-0.09%
2019/10/22	5	92.30	0	0.00	91.10	5	3,340	0.15%
2019/10/21	2	91.30	0	0.00	91.10	2	3,361	0.06%
2019/10/18	1	91.90	2	92.10	92.30	-1	3,399	-0.03%
2019/10/17	0	0.00	3	92.00	92.50	-3	3,472	-0.09%
2019/10/16	4	90.50	0	0.00	90.10	4	3,566	0.11%
2019/10/15	7	90.84	4	91.10	91.00	3	3,637	0.08%
2019/10/09	5	94.14	10	92.24	91.70	-5	3,964	-0.13%
2019/10/08	1	94.40	4	94.65	94.40	-3	4,032	-0.07%
2019/10/04	1	95.80	0	0.00	95.60	1	4,107	0.02%
2019/10/03	3	96.90	5	98.24	96.00	-2	4,147	-0.05%
2019/10/02	8	96.99	3	97.27	97.00	5	4,235	0.12%
2019/10/01	2	99.90	0	0.00	98.10	2	4,277	0.05%
2019/09/27	7	100.36	1	99.60	99.10	6	4,321	0.14%
2019/09/26	18	101.72	18	102.69	102.00	0	4,443	0.00%
2019/09/25	4	98.03	8	97.58	99.10	-4	4,626	-0.09%
2019/09/24	4	96.18	3	96.10	96.10	1	4,636	0.02%
2019/09/23	5	96.10	0	0.00	96.40	5	4,675	0.11%
2019/09/20	2	95.60	10	95.30	95.20	-8	4,734	-0.17%
2019/09/18	7	95.79	7	96.30	95.70	0	4,887	0.00%
2019/09/17	2	96.50	1	96.60	96.30	1	4,952	0.02%
2019/09/16	2	94.40	7	94.44	95.10	-5	5,076	-0.10%
2019/09/12	3	94.80	6	95.27	94.80	-3	5,214	-0.06%
2019/09/11	8	94.74	11	95.85	95.20	-3	5,336	-0.06%
2019/09/09	0	0.00	4	99.38	99.50	-4	5,725	-0.07%
2019/09/06	0	0.00	1	98.00	98.00	-1	5,913	-0.02%
2019/09/05	1	100.00	3	101.60	99.40	-2	5,986	-0.03%
2019/09/04	15	101.80	13	102.77	102.00	2	5,991	0.03%
2019/09/03	0	0.00	1	100.50	100.50	-1	5,967	-0.02%
2019/09/02	1	100.00	0	0.00	100.00	1	6,010	0.02%
2019/08/30	0	0.00	2	99.60	98.90	-2	6,027	-0.03%
2019/08/29	1	98.80	7	100.57	98.80	-6	6,064	-0.10%
2019/08/28	3	97.83	1	98.00	99.50	2	6,050	0.03%
2019/08/27	1	96.50	0	0.00	96.20	1	6,103	0.02%
2019/08/26	13	97.88	13	96.41	96.10	0	6,136	0.00%
2019/08/23	1	98.20	1	98.60	98.10	0	6,163	0.00%
2019/08/22	1	98.40	0	0.00	97.00	1	6,147	0.02%
2019/08/21	1	97.40	0	0.00	97.70	1	6,203	0.02%
2019/08/20	6	97.02	9	97.72	99.10	-3	6,208	-0.05%
2019/08/19	0	0.00	1	94.60	95.30	-1	6,310	-0.02%
2019/08/15	3	92.50	0	0.00	92.50	3	6,509	0.05%
2019/08/14	1	96.40	3	99.93	96.40	-2	6,532	-0.03%
2019/08/13	27	97.72	22	98.76	98.00	5	6,534	0.08%
2019/08/08	7	94.40	2	94.50	94.40	5	6,801	0.07%
2019/08/06	7	94.07	7	94.16	94.50	0	6,981	0.00%
2019/08/05	7	94.57	9	95.07	91.80	-2	6,942	-0.03%
2019/08/02	9	98.98	3	98.67	98.40	6	6,904	0.09%
2019/08/01	8	100.63	10	99.32	99.00	-2	6,905	-0.03%
2019/07/31	18	98.59	14	99.70	98.80	4	6,888	0.06%
2019/07/30	13	109.35	3	117.17	108.50	10	6,670	0.15%
2019/07/26	7	121.50	0	0.00	121.50	7	6,751	0.10%
2019/07/25	5	120.00	7	121.21	120.00	-2	6,772	-0.03%
2019/07/24	0	0.00	1	123.00	123.00	-1	6,857	-0.01%
2019/07/22	1	121.50	1	121.00	121.50	0	7,018	0.00%
2019/07/19	1	120.50	1	124.00	120.50	0	7,121	0.00%
2019/07/18	17	125.91	14	126.68	122.50	3	7,141	0.04%
2019/07/17	1	124.00	1	124.00	124.00	0	7,199	0.00%
2019/07/16	8	125.31	19	123.79	124.00	-11	7,198	-0.15%
2019/07/15	11	120.82	13	120.35	122.00	-2	7,043	-0.03%
2019/07/12	2	117.00	8	118.13	117.00	-6	6,933	-0.09%
2019/07/11	1	114.50	1	115.50	114.50	0	6,962	0.00%
2019/07/10	8	116.94	7	116.29	117.00	1	7,052	0.01%
2019/07/09	3	115.17	4	115.50	115.00	-1	7,262	-0.01%
2019/07/08	10	115.40	2	117.00	115.00	8	7,385	0.11%
2019/07/05	1	120.00	2	117.75	120.00	-1	7,655	-0.01%
2019/07/04	14	118.96	5	118.10	117.00	9	7,735	0.12%
2019/07/03	14	118.25	12	118.54	118.00	2	7,830	0.03%
2019/07/02	7	117.36	4	115.25	117.00	3	7,847	0.04%
2019/07/01	5	111.80	4	111.63	112.00	1	7,776	0.01%
2019/06/28	2	111.50	2	113.00	111.50	0	7,896	0.00%
2019/06/27	3	112.83	3	111.33	113.00	0	7,985	0.00%
2019/06/26	5	110.90	5	111.50	111.00	0	8,050	0.00%
2019/06/25	3	111.67	5	112.60	112.00	-2	8,132	-0.02%
2019/06/21	6	117.17	6	117.67	116.00	0	8,307	0.00%
2019/06/20	6	116.17	8	113.63	117.00	-2	8,286	-0.02%
2019/06/19	4	113.00	6	112.83	113.00	-2	8,261	-0.02%
2019/06/18	6	111.17	5	112.70	110.50	1	8,390	0.01%
2019/06/17	9	111.67	15	110.93	112.50	-6	8,383	-0.07%
2019/06/14	5	106.50	12	105.88	107.00	-7	8,255	-0.08%
2019/06/13	6	103.50	5	103.30	102.50	1	8,148	0.01%
2019/06/12	2	104.00	4	101.75	104.00	-2	8,351	-0.02%
2019/06/11	7	101.14	3	102.83	101.00	4	8,488	0.05%
2019/06/10	2	103.00	4	101.13	103.00	-2	8,928	-0.02%
2019/06/06	2	98.80	2	98.70	98.80	0	9,213	0.00%
2019/06/05	15	99.31	11	102.23	98.50	4	9,261	0.04%
2019/06/04	4	101.13	3	101.83	101.00	1	9,309	0.01%
2019/06/03	8	101.19	5	104.20	100.50	3	9,497	0.03%
2019/05/31	2	103.50	3	103.83	103.50	-1	9,559	-0.01%
2019/05/30	4	104.25	10	104.35	104.00	-6	9,631	-0.06%
2019/05/29	8	106.00	5	106.80	105.00	3	9,784	0.03%
2019/05/28	7	106.36	9	105.33	108.50	-2	9,943	-0.02%
2019/05/27	5	104.00	3	105.00	104.00	2	9,925	0.02%
2019/05/24	19	106.32	15	107.13	104.50	4	10,059	0.04%
2019/05/23	5	103.50	9	102.11	105.00	-4	9,946	-0.04%
2019/05/22	11	102.23	19	101.97	101.50	-8	9,930	-0.08%
2019/05/21	4	98.20	4	97.53	100.00	0	9,909	0.00%
2019/05/20	9	98.83	9	100.94	97.80	0	10,089	0.00%
2019/05/17	15	99.93	15	100.60	99.80	0	10,302	0.00%
2019/05/16	9	101.39	13	103.50	100.00	-4	10,309	-0.04%
2019/05/15	8	100.78	16	96.55	102.00	-8	10,145	-0.08%
2019/05/14	2	90.60	1	90.40	93.00	1	10,134	0.01%
2019/05/10	11	92.49	3	93.57	91.50	8	10,486	0.08%
2019/05/09	5	93.58	1	98.00	92.70	4	10,509	0.04%
2019/05/08	6	99.75	3	99.77	97.80	3	10,650	0.03%
2019/05/07	0	0.00	4	98.90	98.80	-4	10,661	-0.04%
2019/05/06	3	98.47	2	97.90	96.60	1	10,796	0.01%
2019/05/03	10	98.38	10	96.81	98.70	0	10,910	0.00%
2019/05/02	1	91.60	1	93.00	94.80	0	10,931	0.00%
2019/04/30	7	93.61	7	93.63	94.00	0	10,897	0.00%
2019/04/29	13	92.35	6	92.22	89.80	7	10,771	0.06%
2019/04/26	5	97.50	6	98.17	95.00	-1	10,651	-0.01%
2019/04/25	6	99.03	7	100.71	98.00	-1	10,556	-0.01%
2019/04/24	7	104.86	4	107.00	104.00	3	10,417	0.03%
2019/04/23	5	110.00	3	111.67	110.00	2	10,323	0.02%
2019/04/22	1	106.00	1	107.50	105.50	0	10,162	0.00%
2019/04/19	1	103.00	2	103.00	101.50	-1	10,128	-0.01%
2019/04/18	2	104.75	4	105.50	104.00	-2	10,111	-0.02%
2019/04/17	11	107.27	9	108.39	106.50	2	10,075	0.02%
2019/04/16	10	103.00	10	105.50	105.50	0	10,023	0.00%
2019/04/15	9	109.28	13	109.69	105.50	-4	9,913	-0.04%
2019/04/12	5	113.10	9	113.22	112.50	-4	9,713	-0.04%
2019/04/11	8	111.38	5	110.80	110.50	3	9,613	0.03%
2019/04/10	18	114.47	21	115.29	117.00	-3	9,301	-0.03%
2019/04/09	4	115.25	5	115.50	113.00	-1	9,170	-0.01%
2019/04/08	25	115.64	16	117.00	113.00	9	9,023	0.10%
2019/04/03	8	121.06	4	120.63	120.00	4	8,840	0.05%
2019/04/02	19	116.74	16	115.84	115.50	3	8,605	0.03%
2019/04/01	13	121.96	13	122.12	117.50	0	8,423	0.00%
2019/03/29	25	123.48	18	124.69	121.50	7	8,290	0.08%
2019/03/28	18	126.11	20	124.80	125.00	-2	8,214	-0.02%
2019/03/27	20	127.55	10	126.85	125.00	10	8,173	0.12%
2019/03/26	12	134.46	18	133.33	131.00	-6	8,153	-0.07%
2019/03/25	7	133.21	8	134.50	135.50	-1	8,054	-0.01%
2019/03/22	6	132.92	8	132.88	134.50	-2	7,981	-0.03%
2019/03/21	13	134.58	9	134.17	135.00	4	7,915	0.05%
2019/03/20	5	128.40	11	128.45	131.00	-6	7,718	-0.08%
2019/03/19	10	128.70	10	127.90	126.00	0	7,683	0.00%
2019/03/18	2	124.75	5	124.60	124.50	-3	7,562	-0.04%
2019/03/15	19	125.58	14	127.18	125.00	5	7,641	0.07%
2019/03/14	13	124.08	13	124.38	127.00	0	7,503	0.00%
2019/03/13	36	124.32	32	124.06	123.00	4	7,558	0.05%
2019/03/12	24	114.35	24	117.17	118.50	0	7,103	0.00%
2019/03/11	0	0.00	1	108.00	108.00	-1	6,854	-0.01%
2019/03/08	3	109.00	3	110.83	111.50	0	6,836	0.00%
2019/03/07	14	107.71	29	111.52	108.00	-15	6,888	-0.22%
2019/03/06	14	109.14	24	106.85	111.00	-10	6,788	-0.15%
2019/03/05	25	105.16	3	107.17	105.50	22	6,726	0.33%
2019/03/04	13	106.38	9	104.44	103.50	4	6,741	0.06%
2019/02/27	7	103.36	18	103.27	106.00	-11	6,653	-0.17%
2019/02/26	8	97.70	22	97.81	96.50	-14	6,614	-0.21%
2019/02/25	35	96.76	35	96.78	96.20	0	6,869	0.00%
2019/02/22	27	106.69	10	104.65	106.00	17	6,893	0.25%
2019/02/21	5	109.50	12	108.33	106.50	-7	6,847	-0.10%
2019/02/20	7	110.64	13	109.92	111.00	-6	6,946	-0.09%
2019/02/19	14	109.18	53.4	106.84	109.00	-39.4	6,887	-0.57%
2019/02/18	36	101.49	32	101.45	107.00	4	6,640	0.06%
2019/02/15	43	98.21	12	98.52	97.30	31	6,388	0.49%
2019/02/14	14	98.96	21	98.25	97.40	-7	6,291	-0.11%
2019/02/13	16	97.64	18	98.51	99.10	-2	6,187	-0.03%
2019/02/12	16	94.73	83	94.59	95.80	-67	6,032	-1.11%
2019/02/11	8	89.21	6	87.80	91.00	2	5,808	0.03%
2019/01/30	8	83.39	7	84.47	82.80	1	5,644	0.02%
2019/01/29	15	82.58	21	82.94	83.80	-6	5,605	-0.11%
2019/01/28	20	81.07	6	81.83	81.10	14	5,443	0.26%
2019/01/25	65	81.64	17	81.06	80.80	48	5,397	0.89%
2019/01/24	8	79.60	10	77.60	79.90	-2	5,292	-0.04%
2019/01/23	1	76.10	5	74.76	76.20	-4	5,181	-0.08%
2019/01/22	2	73.25	18	73.57	72.20	-16	5,161	-0.31%
2019/01/21	16	72.81	0	0.00	72.70	16	5,279	0.30%
2019/01/18	0	0.00	3	73.37	72.50	-3	5,389	-0.06%
2019/01/17	2	71.00	0	0.00	70.00	2	5,515	0.04%
2019/01/16	4	72.20	0	0.00	72.00	4	5,672	0.07%
2019/01/15	1	72.90	1	73.30	73.10	0	5,906	0.00%
2019/01/14	0	0.00	1	73.20	72.80	-1	5,989	-0.02%
2019/01/11	7	72.60	3	76.50	72.20	4	6,089	0.07%
2019/01/10	0	0.00	1	77.00	76.30	-1	6,209	-0.02%
2019/01/09	3	76.67	0	0.00	76.00	3	6,455	0.05%
2019/01/08	0	0.00	1	78.50	77.50	-1	6,583	-0.02%
2019/01/04	10	76.50	1	76.80	75.70	9	6,930	0.13%
2019/01/03	0	0.00	10	77.40	77.20	-10	7,041	-0.14%
2019/01/02	1	77.30	2	76.35	77.30	-1	7,151	-0.01%
2018/12/28	0	0.00	1	74.00	74.10	-1	7,466	-0.01%
2018/12/27	1	73.20	0	0.00	72.80	1	7,653	0.01%
2018/12/25	1	73.00	0	0.00	73.10	1	7,647	0.01%
2018/12/24	0	0.00	1	74.20	74.20	-1	7,653	-0.01%
2018/12/21	2	74.10	0	0.00	73.50	2	7,630	0.03%
2018/12/20	2	70.80	2	71.15	73.40	0	7,589	0.00%
2018/12/19	4	77.13	0	0.00	71.30	4	7,486	0.05%
2018/12/17	0	0.00	1	80.00	80.90	-1	7,298	-0.01%
2018/12/13	5	80.74	4	81.68	80.70	1	7,234	0.01%
2018/12/12	14	82.09	14	82.19	81.60	0	7,186	0.00%
2018/12/11	1	80.00	8	80.66	80.00	-7	7,080	-0.10%
2018/12/10	14	80.09	12	79.57	79.20	2	7,022	0.03%
2018/12/07	10	78.73	13	77.28	80.20	-3	6,862	-0.04%
2018/12/06	12	77.99	19	78.12	74.10	-7	6,722	-0.10%
2018/12/05	0	0.00	3	76.77	77.70	-3	6,497	-0.05%
2018/12/04	13	79.15	11	78.42	77.10	2	6,469	0.03%
2018/12/03	14	78.35	22	78.96	78.80	-8	6,434	-0.12%
2018/11/30	26	78.66	21	79.46	78.00	5	6,371	0.08%
2018/11/29	0	0.00	15	78.28	77.90	-15	6,209	-0.24%
2018/11/28	19	77.81	1	78.30	76.10	18	6,073	0.30%
2018/11/27	6	78.23	15	77.60	78.20	-9	5,967	-0.15%
2018/11/26	18	75.34	28	75.60	76.40	-10	5,845	-0.17%
2018/11/23	20	76.51	18	75.54	75.60	2	5,714	0.04%
2018/11/22	14	73.87	14	75.33	73.80	0	5,505	0.00%
2018/11/21	7	68.43	15	69.02	70.50	-8	5,205	-0.15%
2018/11/19	2	63.40	3	64.37	64.60	-1	4,935	-0.02%
2018/11/16	2	60.20	3	60.27	62.30	-1	4,731	-0.02%
2018/11/15	3	56.77	0	0.00	56.70	3	4,649	0.06%
2018/11/14	5	57.84	3	57.83	57.20	2	4,642	0.04%
2018/11/13	1	56.40	1	56.40	57.30	0	4,631	0.00%
2018/11/12	1	58.10	0	0.00	58.10	1	4,641	0.02%
2018/11/08	7	60.16	1	61.30	59.00	6	4,641	0.13%
2018/11/07	0	0.00	2	59.80	60.20	-2	4,623	-0.04%
2018/11/06	0	0.00	2	59.75	59.20	-2	4,648	-0.04%
2018/11/05	1	58.20	1	58.30	58.60	0	4,615	0.00%
2018/11/02	0	0.00	2	60.70	60.10	-2	4,580	-0.04%
2018/11/01	17	60.84	12	61.48	60.80	5	4,565	0.11%
2018/10/31	19	58.89	22	59.07	59.70	-3	4,525	-0.07%
2018/10/30	1	59.50	14	59.05	59.00	-13	4,504	-0.29%
2018/10/29	6	57.62	21	57.24	58.70	-15	4,479	-0.33%
2018/10/26	2	63.10	2	63.00	60.30	0	4,417	0.00%
2018/10/25	3	63.67	3	62.30	63.30	0	4,334	0.00%
2018/10/24	2	64.20	0	0.00	63.00	2	4,179	0.05%
2018/10/23	2	68.35	2	67.60	65.90	0	4,012	0.00%
2018/10/19	0	0.00	1	65.90	67.60	-1	3,731	-0.03%
2018/10/18	2	66.00	7	66.30	66.00	-5	3,623	-0.14%
2018/10/17	7	66.93	3	67.83	67.20	4	3,478	0.11%
2018/10/16	35	63.85	18	65.83	63.40	17	3,237	0.53%
2018/10/15	35	65.86	32	65.51	65.90	3	3,152	0.10%
2018/10/12	17	61.92	13	63.80	63.80	4	2,834	0.14%
2018/10/11	0	0.00	4	57.40	58.00	-4	2,746	-0.15%
2018/10/09	4	60.48	1	61.10	61.00	3	2,633	0.11%
2018/10/08	13	60.09	16	60.37	62.50	-3	2,566	-0.12%
2018/10/05	23	55.99	7	56.07	58.30	16	2,235	0.72%
2018/10/04	0	0.00	13	53.00	53.00	-13	2,106	-0.62%
2018/10/01	2	52.90	0	0.00	53.20	2	2,299	0.09%
2018/09/28	0	0.00	3	51.70	51.60	-3	2,343	-0.13%
2018/09/21	24	51.70	24	51.26	51.40	0	2,522	0.00%
2018/09/20	28	52.65	7	52.64	51.00	21	2,527	0.83%
2018/09/10	1	54.30	2	53.30	52.60	-1	2,773	-0.04%
2018/09/06	5	61.16	4	61.43	61.00	1	2,910	0.03%
2018/09/04	1	62.40	1	61.50	61.80	0	3,243	0.00%
2018/09/03	3	62.13	1	62.70	61.60	2	3,298	0.06%
2018/08/31	2	62.45	1	62.50	62.40	1	3,463	0.03%
2018/08/29	1	63.00	1	62.30	63.00	0	3,818	0.00%
2018/08/28	2	62.30	2	63.35	62.30	0	4,051	0.00%
2018/08/22	1	62.90	1	63.30	62.80	0	4,770	0.00%
2018/08/20	1	63.00	3	62.80	63.00	-2	4,813	-0.04%
2018/08/17	2	63.50	2	65.45	63.50	0	4,855	0.00%
2018/08/16	1	62.20	4	61.65	63.50	-3	4,894	-0.06%
2018/08/15	3	62.67	0	0.00	62.40	3	5,003	0.06%
2018/08/13	2	63.30	1	65.10	63.10	1	5,122	0.02%
2018/08/10	4	68.83	4	69.70	68.50	0	5,170	0.00%
2018/08/09	1	69.00	2	69.55	69.00	-1	5,233	-0.02%
2018/08/08	3	71.33	1	70.90	69.70	2	5,338	0.04%
2018/08/07	2	71.10	24	70.86	70.40	-22	5,395	-0.41%
2018/08/06	12	73.12	3	72.90	72.60	9	5,481	0.16%
2018/08/03	4	70.53	7	71.51	71.80	-3	5,493	-0.05%
2018/08/02	6	70.48	4	69.65	69.00	2	5,629	0.04%
2018/08/01	0	0.00	1	69.10	69.10	-1	5,726	-0.02%
2018/07/31	2	67.15	1	67.20	67.20	1	5,789	0.02%
2018/07/30	0	0.00	2	66.80	66.80	-2	5,933	-0.03%
2018/07/27	1	68.50	7	69.54	68.50	-6	6,185	-0.10%
2018/07/26	3	70.07	1	69.80	69.10	2	6,384	0.03%
2018/07/24	1	69.20	1	67.90	69.90	0	6,670	0.00%
2018/07/23	3	67.40	10	67.00	67.10	-7	6,880	-0.10%
2018/07/20	15	70.05	50	69.76	69.20	-35	7,331	-0.48%
2018/07/19	2	69.10	12	69.33	69.00	-10	7,533	-0.13%
2018/07/18	3	70.20	7	72.47	69.60	-4	7,690	-0.05%
2018/07/17	13	72.15	6	73.62	71.30	7	7,892	0.09%
2018/07/16	98	75.13	24	75.59	74.70	74	8,350	0.89%
2018/07/13	1	71.60	7	72.27	72.10	-6	8,375	-0.07%
2018/07/12	2	70.15	3	69.50	70.90	-1	8,422	-0.01%
2018/07/11	0	0.00	11	68.18	68.00	-11	8,458	-0.13%
2018/07/10	10	66.67	6	67.58	67.30	4	8,500	0.05%
2018/07/09	2	66.40	16	67.64	67.80	-14	8,641	-0.16%
2018/07/06	5	62.90	3	66.40	62.80	2	8,858	0.02%
2018/07/05	25	67.08	0	0.00	65.10	25	8,967	0.28%
2018/07/04	9	69.43	20	71.50	67.50	-11	9,071	-0.12%
2018/07/03	8	73.85	3	76.30	73.50	5	9,087	0.06%
2018/07/02	2	78.40	0	0.00	77.90	2	9,095	0.02%
2018/06/29	2	76.85	3	76.93	76.80	-1	9,088	-0.01%
2018/06/28	6	77.22	6	78.12	76.80	0	9,137	0.00%
2018/06/27	1	77.70	1	78.00	77.10	0	9,111	0.00%
2018/06/26	11	79.83	2	78.65	78.20	9	9,109	0.10%
2018/06/25	7	82.26	34	83.75	81.80	-27	9,075	-0.30%
2018/06/22	5	83.90	51	85.41	83.30	-46	9,151	-0.50%
2018/06/21	12	84.65	1	83.70	85.00	11	9,106	0.12%
2018/06/20	8	83.56	4	84.62	82.90	4	9,071	0.04%
2018/06/19	17	84.51	13	85.63	83.30	4	9,004	0.04%
2018/06/15	5	86.02	2	84.05	83.50	3	8,952	0.03%
2018/06/14	18	88.63	2	90.10	87.30	16	8,842	0.18%
2018/06/13	10	90.12	9	90.07	88.20	1	8,725	0.01%
2018/06/12	3	87.37	2	90.60	87.30	1	8,543	0.01%
2018/06/11	1	85.90	0	0.00	86.00	1	8,383	0.01%
2018/06/08	6	86.43	6	86.65	84.90	0	8,330	0.00%
2018/06/07	17	90.79	7	91.03	89.10	10	8,154	0.12%
2018/06/06	4	88.70	4	90.20	88.80	0	7,921	0.00%
2018/06/05	62	89.73	23	88.51	88.90	39	7,773	0.50%
2018/06/04	43	91.71	46	91.33	87.10	-3	7,532	-0.04%
2018/06/01	33	80.71	101	81.72	86.30	-68	7,180	-0.95%	大賣/
2018/05/31	13	77.27	5	76.88	78.50	8	6,909	0.12%
2018/05/30	32	73.42	0	0.00	72.00	32	6,813	0.47%
2018/05/29	0	0.00	6	72.50	72.00	-6	6,763	-0.09%
2018/05/28	1	74.90	1	75.30	73.90	0	6,727	0.00%
2018/05/25	2	75.05	0	0.00	74.00	2	6,697	0.03%
2018/05/24	10	78.60	10	77.00	77.00	0	6,643	0.00%
2018/05/23	21	75.61	23	76.18	77.60	-2	6,567	-0.03%
2018/05/22	5	75.00	5	73.40	73.40	0	6,431	0.00%
2018/05/21	1	73.10	1	73.50	73.40	0	6,376	0.00%
2018/05/18	1	75.90	0	0.00	74.80	1	6,269	0.02%
2018/05/17	4	78.55	1	78.30	77.80	3	6,178	0.05%
2018/05/16	22	81.05	0	0.00	77.30	22	6,093	0.36%
2018/05/15	0	0.00	1	80.00	79.10	-1	5,974	-0.02%
2018/05/14	1	78.70	1	79.20	81.20	0	5,886	0.00%
2018/05/10	0	0.00	15	79.64	81.90	-15	5,666	-0.26%
2018/05/09	14	76.49	7	78.13	77.00	7	5,455	0.13%
2018/05/08	2	82.10	0	0.00	80.90	2	5,277	0.04%
2018/05/07	4	81.90	4	81.73	82.80	0	5,180	0.00%
2018/05/04	42	79.24	21	82.92	80.30	21	5,026	0.42%
2018/05/03	28	90.08	62	87.57	86.10	-34	4,759	-0.71%
2018/05/02	22	90.15	19	91.05	91.20	3	4,545	0.07%
2018/04/30	19	89.63	24	90.32	89.20	-5	4,420	-0.11%
2018/04/27	26	90.05	53	90.69	88.80	-27	4,208	-0.64%
2018/04/26	32	91.34	24	89.98	91.00	8	3,949	0.20%
2018/04/25	32	85.80	1	86.50	88.90	31	3,471	0.89%
2018/04/24	12	85.28	11	81.27	80.90	1	3,192	0.03%
2018/04/23	11	84.78	12	86.36	83.00	-1	3,014	-0.03%
2018/04/20	43	81.62	44	83.15	81.80	-1	2,787	-0.04%
2018/04/19	0	0.00	11	77.50	78.60	-11	2,277	-0.48%
2018/04/18	0	0.00	2	70.60	71.50	-2	2,129	-0.09%
2018/04/17	1	69.20	0	0.00	67.30	1	2,016	0.05%
2018/04/16	1	70.50	10	71.60	71.50	-9	1,902	-0.47%
2018/04/13	2	69.40	7	70.30	70.50	-5	1,770	-0.28%
2018/04/12	6	69.93	16	67.87	70.00	-10	1,579	-0.63%
2018/04/11	12	64.20	0	0.00	65.70	12	1,255	0.96%
2018/04/10	2	61.80	3	62.50	59.80	-1	1,088	-0.09%
2018/03/30	0	0.00	1	53.50	52.30	-1	663	-0.15%
2018/03/28	0	0.00	2	53.50	53.00	-2	623	-0.32%
2018/03/27	12	53.48	13	55.59	53.50	-1	598	-0.17%
2018/03/26	1	52.00	0	0.00	53.70	1	488	0.20%
2018/03/21	1	48.85	0	0.00	48.90	1	420	0.24%
2018/03/08	0	0.00	1	43.90	43.90	-1	375	-0.27%
2018/03/07	0	0.00	1	44.00	43.90	-1	376	-0.27%
2018/03/06	7	43.86	7	43.10	43.10	0	370	0.00%
2018/03/05	3	42.93	1	44.30	43.20	2	372	0.54%
2018/02/27	0	0.00	5	42.55	42.70	-5	378	-1.32%
2018/02/06	1	47.60	0	0.00	44.50	1	496	0.20%
2018/01/31	5	48.85	0	0.00	48.80	5	564	0.89%