智易 (3596)-中國信託-高雄券商分點個股進出

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

智易

(3596)

可現股當沖

股價
158.0
漲跌
▲1.0
漲幅
+0.64%
成交量
2,433張
產業
上市通信網路類股
881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

智易 (3596)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/10	0.4	158.13	0	0.00	158.00	0.4	2,349	0.02%
2024/05/07	2.4	159.72	0	0.00	161.00	2.4	2,231	0.11%
2024/05/06	0.1	173.50	0	0.00	172.00	0.1	2,141	0.01%
2024/05/03	1	171.00	0	0.00	171.00	1	2,137	0.05%
2024/05/02	3	171.17	0	0.00	171.00	3	2,113	0.14%
2024/04/30	1	175.00	0	0.00	173.00	1	2,103	0.05%
2024/04/25	2	172.75	1	171.50	170.50	1	2,119	0.05%
2024/04/24	1	173.50	1	175.00	176.00	0	2,134	0.00%
2024/04/23	1	173.00	0	0.00	171.50	1	2,161	0.05%
2024/04/19	1	173.00	2	177.00	174.50	-1	2,159	-0.05%
2024/04/15	0	0.00	1	181.00	182.00	-1	2,120	-0.05%
2024/04/12	0.1	186.00	0	0.00	184.50	0.1	2,115	0.00%
2024/04/11	0	0.00	1	188.00	187.00	-1	2,113	-0.05%
2024/04/01	2	193.75	2	196.00	195.50	0	2,147	0.00%
2024/03/29	1	186.00	1	189.50	191.50	0	2,134	0.00%
2024/03/27	1	184.50	1	189.00	190.50	0	2,029	0.00%
2024/03/26	2	189.00	2	188.75	189.00	0	2,015	0.00%
2024/03/25	1	192.00	1.1	194.36	193.50	-0.1	2,018	0.00%
2024/03/22	1.1	196.64	1.1	198.77	199.00	0	2,007	0.00%
2024/03/21	4	200.00	4	198.25	199.00	0	2,010	0.00%
2024/03/20	2.3	203.06	4.2	202.32	199.00	-1.9	1,991	-0.10%
2024/03/19	0.1	195.00	2.1	193.86	195.00	-2	2,059	-0.10%
2024/03/15	0.1	187.00	1	185.50	188.00	-0.9	2,162	-0.04%
2024/03/14	3	192.33	3	191.83	189.50	0	2,151	0.00%
2024/03/13	1.4	186.79	3	184.50	186.50	-1.6	2,066	-0.08%
2024/03/12	0	0.00	10	175.40	177.00	-10	2,015	-0.50%
2024/03/11	0	172.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	4	173.75	0	0.00	171.50	4	1,994	0.20%
2024/03/07	2	178.00	0.2	177.17	175.50	1.9	1,982	0.09%
2024/03/06	0	0.00	0.1	180.50	180.00	-0.1	1,960	-0.01%
2024/03/05	1	182.96	4	183.00	184.00	-3	1,973	-0.15%
2024/03/04	1.1	181.00	0	0.00	181.00	1.1	1,959	0.06%
2024/02/29	0.2	182.75	0	0.00	184.00	0.2	1,947	0.01%
2024/02/27	0	181.50	1	180.50	180.00	-1	1,925	-0.05%
2024/02/26	0	0.00	1	180.50	180.00	-1	1,891	-0.05%
2024/02/23	2	184.50	4	182.63	183.50	-2	1,870	-0.11%
2024/02/22	3	178.17	5	176.20	178.50	-2	1,788	-0.11%
2024/02/20	0	172.00	0	0.00	171.50	0	1,715	0.00%
2024/02/19	2	168.50	0	0.00	169.00	2	1,715	0.12%
2024/02/16	2	169.00	0	0.00	169.00	2	1,736	0.12%
2024/02/05	1	173.50	0	0.00	173.00	1	1,761	0.06%
2024/02/02	3	175.00	0	0.00	175.50	3	1,771	0.17%
2024/01/30	0	172.00	1	174.50	173.50	-1	1,834	-0.05%
2024/01/26	0.1	171.00	0	0.00	170.50	0.1	1,935	0.01%
2024/01/25	0.1	174.00	0	0.00	175.00	0.1	1,974	0.01%
2024/01/24	5	179.30	5.1	174.02	174.00	-0.1	2,027	0.00%
2024/01/22	2.1	173.57	2	175.00	175.50	0.1	2,034	0.00%
2024/01/19	2.2	172.50	2	171.50	172.00	0.2	2,027	0.01%
2024/01/18	0.5	174.50	0	0.00	176.00	0.5	2,016	0.02%
2024/01/17	0	0.00	1	176.00	173.50	-1	2,004	-0.05%
2024/01/16	6	172.33	5	171.50	172.50	1	1,991	0.05%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/05	1	169.00	0	0.00	168.00	1	2,095	0.05%
2024/01/03	1.1	168.64	0	0.00	169.00	1.1	2,137	0.05%
2023/12/26	3	169.33	0	0.00	170.50	3	2,256	0.13%
2023/12/20	4	175.75	0	0.00	175.00	4	2,353	0.17%
2023/12/19	2	176.00	1	177.00	175.50	1	2,406	0.04%
2023/12/18	3	182.50	4	177.50	176.50	-1	2,516	-0.04%
2023/12/15	1	184.00	0	183.50	181.50	1	2,540	0.04%
2023/12/14	9	190.44	8	189.38	189.50	1	2,566	0.04%
2023/12/13	1	184.00	3	186.68	188.50	-2	2,431	-0.08%
2023/12/12	0.1	170.00	2	172.25	171.50	-2	2,365	-0.08%
2023/12/11	0	0.00	2	168.25	168.50	-2	2,391	-0.08%
2023/12/08	1	165.00	0	0.00	166.00	1	2,408	0.04%
2023/12/06	0	0.00	2	165.50	163.50	-2	2,547	-0.08%
2023/12/05	2	163.50	0	0.00	164.00	2	2,615	0.08%
2023/12/04	0	0.00	1	165.00	164.00	-1	2,716	-0.04%
2023/12/01	0	0.00	0.5	160.50	163.00	-0.5	2,842	-0.02%
2023/11/30	2	162.00	0	0.00	163.50	2	2,887	0.07%
2023/11/27	1	162.00	2	161.50	161.50	-1	2,940	-0.03%
2023/11/24	1	166.00	5	167.00	166.00	-4	2,946	-0.14%
2023/11/22	1	166.50	0	0.00	168.50	1	3,015	0.03%
2023/11/21	0	0.00	1	171.50	170.50	-1	3,048	-0.03%
2023/11/17	1	168.00	1	169.00	168.00	0	3,263	0.00%
2023/11/15	6	171.42	5	167.50	167.50	1	3,478	0.03%
2023/11/14	7	169.50	3.1	169.98	169.50	3.9	3,491	0.11%
2023/11/10	3	167.50	3	164.83	164.00	0	3,512	0.00%
2023/11/09	5	168.00	6	165.75	166.50	-1	3,544	-0.03%
2023/11/08	5	167.00	5	167.00	167.50	0	3,563	0.00%
2023/11/07	1	164.00	0	0.00	166.00	1	3,615	0.03%
2023/11/06	3	168.17	1	166.00	166.00	2	3,667	0.05%
2023/11/03	4	163.88	7	165.36	167.00	-3	3,740	-0.08%
2023/11/02	11	157.55	10	159.50	159.00	1	3,817	0.03%
2023/11/01	0	0.00	1	149.00	152.00	-1	3,830	-0.03%
2023/10/23	0	0.00	1	156.50	156.50	-1	4,615	-0.02%
2023/10/20	0	0.00	2	157.00	157.50	-2	4,718	-0.04%
2023/10/19	2	158.50	1	157.50	159.50	1	4,813	0.02%
2023/10/18	5	159.40	0	0.00	159.50	5	4,820	0.10%
2023/10/17	0	0.00	1	161.00	161.00	-1	4,816	-0.02%
2023/10/16	0	0.00	2	160.50	161.50	-2	4,836	-0.04%
2023/10/13	0	0.00	1	164.50	164.50	-1	4,888	-0.02%
2023/10/12	1	163.50	0	0.00	165.00	1	4,916	0.02%
2023/10/11	0	165.50	2.1	166.83	163.50	-2.1	4,934	-0.04%
2023/10/06	4	163.88	1	167.00	164.00	3	4,955	0.06%
2023/10/05	0.1	166.50	0	0.00	163.00	0.1	4,985	0.00%
2023/10/04	0	0.00	2	161.50	163.00	-2	4,995	-0.04%
2023/10/03	0	0.00	1	160.00	160.50	-1	5,086	-0.02%
2023/10/02	0	0.00	0.1	162.00	164.50	-0.1	5,150	0.00%
2023/09/28	1	161.50	0	0.00	161.50	1	5,172	0.02%
2023/09/27	3.1	162.47	1	159.00	160.50	2.1	5,183	0.04%
2023/09/26	0.1	166.00	0	0.00	166.00	0.1	5,112	0.00%
2023/09/25	1	164.00	0	0.00	165.50	1	5,163	0.02%
2023/09/22	0	0.00	2	162.00	164.50	-2	5,142	-0.04%
2023/09/21	14	166.11	13	167.12	165.50	1	5,142	0.02%
2023/09/20	4	176.75	7	178.21	175.50	-3	5,205	-0.06%
2023/09/19	2	181.25	4	181.00	180.00	-2	5,170	-0.04%
2023/09/18	0	0.00	2	177.00	176.00	-2	5,120	-0.04%
2023/09/15	3	177.17	2	177.25	177.50	1	5,102	0.02%
2023/09/13	2	167.25	1	165.50	167.50	1	4,996	0.02%
2023/09/12	2	166.75	1	168.50	168.00	1	5,025	0.02%
2023/09/11	2	167.25	3.1	167.34	167.50	-1.1	4,980	-0.02%
2023/09/08	1	162.00	0	0.00	164.00	1	4,875	0.02%
2023/09/07	0	0.00	4	162.13	162.00	-4	4,830	-0.08%
2023/09/06	2	155.75	5.1	157.10	158.00	-3.1	4,748	-0.06%
2023/09/05	0	0.00	1	151.00	151.00	-1	4,651	-0.02%
2023/09/04	2	146.50	0	0.00	147.50	2	4,679	0.04%
2023/08/31	6	148.25	7	149.07	148.50	-1	4,661	-0.02%
2023/08/30	3	147.00	3	147.67	147.00	0	4,661	0.00%
2023/08/29	1	145.00	5	147.00	148.00	-4	4,655	-0.09%
2023/08/28	1	145.50	1	143.50	143.00	0	4,629	0.00%
2023/08/25	0	0.00	3	145.50	145.50	-3	4,620	-0.06%
2023/08/24	5	147.10	2	144.00	145.00	3	4,584	0.07%
2023/08/23	2	147.25	5	145.90	148.50	-3	4,480	-0.07%
2023/08/22	43	145.73	44	144.35	144.00	-1	4,426	-0.02%
2023/08/21	5	141.00	4	143.00	143.00	1	4,286	0.02%
2023/08/18	0	0.00	1	139.00	138.00	-1	4,253	-0.02%
2023/08/17	4	138.63	4	139.50	139.50	0	4,252	0.00%
2023/08/15	1	137.00	1	137.00	137.00	0	4,245	0.00%
2023/08/11	6	134.75	5	135.00	135.00	1	4,237	0.02%
2023/08/10	16	138.19	20	137.10	137.00	-4	4,205	-0.10%
2023/08/09	8	140.06	2	139.00	138.00	6	4,138	0.14%
2023/08/08	1	140.00	0	0.00	138.00	1	4,068	0.02%
2023/08/07	0	0.00	2	136.00	135.50	-2	3,988	-0.05%
2023/08/04	2	132.75	1	133.00	133.50	1	3,964	0.03%
2023/08/02	1	133.50	6	134.33	132.00	-5	3,936	-0.13%
2023/08/01	11	133.45	6.2	133.97	130.50	4.8	3,828	0.13%
2023/07/31	5	141.40	18.1	144.18	145.00	-13.1	3,727	-0.35%
2023/07/28	21	131.31	22	131.55	132.00	-1	3,429	-0.03%
2023/07/27	1	128.00	0	0.00	127.50	1	3,368	0.03%
2023/07/26	0	0.00	1	126.50	128.00	-1	3,315	-0.03%
2023/07/25	10	129.30	4	129.00	128.50	6	3,276	0.18%
2023/07/24	6.3	132.53	1	130.00	134.50	5.3	3,178	0.17%
2023/07/21	1	127.50	0	0.00	127.50	1	3,064	0.03%
2023/07/20	0	0.00	1	125.50	126.00	-1	3,056	-0.03%
2023/07/19	1	128.50	2	126.00	126.50	-1	3,027	-0.03%
2023/07/18	1	130.00	1	128.00	130.00	0	3,011	0.00%
2023/07/17	10	130.50	2	130.00	131.00	8	2,952	0.27%
2023/07/14	0	0.00	3	126.17	126.50	-3	2,900	-0.10%
2023/07/13	2	128.25	3	128.17	126.00	-1	2,876	-0.03%
2023/07/12	10	132.60	1	133.00	132.00	9	2,806	0.32%
2023/07/11	2	134.75	3.1	135.00	135.00	-1.1	2,748	-0.04%
2023/07/10	0	0.00	2	132.75	132.00	-2	2,668	-0.07%
2023/07/07	8	130.44	7	127.50	127.50	1	2,560	0.04%
2023/07/06	1	129.00	1.1	129.43	130.00	-0.1	2,475	0.00%
2023/07/05	1	128.00	4	127.75	127.50	-3	2,426	-0.12%
2023/07/04	2.1	126.51	5	126.40	127.00	-3	2,386	-0.12%
2023/07/03	4	126.63	3.1	127.32	127.00	0.9	2,356	0.04%
2023/06/30	0	0.00	2	123.50	123.00	-2	2,288	-0.09%
2023/06/29	12.1	122.50	15	122.97	122.00	-2.9	2,295	-0.13%
2023/06/28	17	125.56	11	123.50	122.50	6	2,209	0.27%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/26	0	0.00	1	117.50	118.00	-1	1,991	-0.05%
2023/06/19	0	0.00	11	119.50	119.00	-11	1,963	-0.56%
2023/06/14	0	0.00	1	118.00	117.50	-1	1,854	-0.05%
2023/06/13	1	118.50	0	0.00	118.00	1	1,864	0.05%
2023/06/12	0	0.00	3	116.50	118.00	-3	1,857	-0.16%
2023/06/09	0	0.00	1	117.00	117.50	-1	1,852	-0.05%
2023/06/08	0	0.00	2	118.50	118.00	-2	1,837	-0.11%
2023/06/07	1	114.00	0	0.00	115.50	1	1,777	0.06%
2023/06/06	5	114.00	0	0.00	114.00	5	1,776	0.28%
2023/06/05	2	117.50	0	0.00	115.50	2	1,773	0.11%
2023/06/02	4	115.88	5	115.80	116.50	-1	1,751	-0.06%
2023/05/30	2.1	115.00	3	115.67	115.00	-0.9	1,732	-0.05%
2023/05/29	1	115.00	0	0.00	115.00	1	1,729	0.06%
2023/05/26	3	115.17	1	116.50	114.50	2	1,711	0.12%
2023/05/25	0	0.00	2	114.25	114.00	-2	1,670	-0.12%
2023/05/24	1	115.00	0	0.00	113.50	1	1,665	0.06%
2023/05/23	0	0.00	2	111.25	111.50	-2	1,622	-0.12%
2023/05/19	0	0.00	5	112.50	112.50	-5	1,558	-0.32%
2023/05/18	1	114.00	2	114.00	113.00	-1	1,551	-0.06%
2023/05/17	2	112.50	0	0.00	112.50	2	1,504	0.13%
2023/05/16	0	0.00	5	112.50	112.50	-5	1,492	-0.34%
2023/05/12	1	111.50	2	112.25	112.50	-1	1,445	-0.07%
2023/05/11	21	110.26	20	109.75	110.50	1	1,411	0.07%
2023/05/10	1	114.00	0	0.00	113.50	1	1,359	0.07%
2023/05/09	10	113.00	2	113.00	112.50	8	1,330	0.60%
2023/05/08	0	0.00	1	111.00	111.00	-1	1,262	-0.08%
2023/04/27	0.3	99.10	0	0.00	98.80	0.3	1,192	0.02%
2023/04/24	0.1	103.00	0	0.00	102.00	0.1	1,148	0.01%
2023/04/17	0	0.00	1	106.50	106.00	-1	1,116	-0.09%
2023/04/14	0	0.00	1	105.50	105.00	-1	1,119	-0.09%
2023/04/13	1.1	105.00	0	0.00	104.50	1.1	1,112	0.10%
2023/04/12	0	0.00	1	106.50	105.50	-1	1,098	-0.09%
2023/04/11	1	105.50	0	0.00	106.50	1	1,096	0.09%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/03/31	0	0.00	1	108.00	106.50	-1	1,077	-0.09%
2023/03/30	0	0.00	3	106.67	107.00	-3	1,059	-0.28%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/21	0	0.00	0.1	104.00	104.00	-0.1	1,019	-0.01%
2023/03/20	1	104.00	0	0.00	104.00	1	1,013	0.10%
2023/03/16	2	103.00	0	0.00	103.50	2	1,023	0.20%
2023/03/10	1	107.00	0	0.00	107.00	1	1,012	0.10%
2023/03/09	0	0.00	1	110.00	109.50	-1	1,027	-0.10%
2023/02/16	0	0.00	2	106.50	107.00	-2	1,164	-0.17%
2023/02/15	0.2	105.00	0	0.00	105.00	0.2	1,215	0.02%
2023/02/14	1	104.50	0	0.00	104.50	1	1,309	0.08%
2023/02/09	0	0.00	2	103.75	104.00	-2	1,364	-0.15%
2023/02/07	2	102.75	0	0.00	104.50	2	1,355	0.15%
2023/02/03	2	103.75	1	104.50	103.50	1	1,371	0.07%
2023/02/02	0	0.00	18.1	103.50	105.50	-18.1	1,389	-1.30%
2023/02/01	1.1	101.55	0	0.00	101.00	1.1	1,389	0.08%
2023/01/31	10	100.95	1	101.00	101.00	9	1,427	0.63%
2023/01/11	0	0.00	3	100.50	101.00	-3	1,620	-0.19%
2023/01/09	1	100.00	1	99.80	99.70	0	1,663	0.00%
2023/01/06	0	0.00	1	99.10	99.00	-1	1,680	-0.06%
2022/12/29	1	94.30	0	0.00	95.40	1	1,768	0.06%
2022/12/28	0	0.00	0	97.00	96.10	0	1,809	0.00%
2022/12/27	2	99.40	0	0.00	98.60	2	1,831	0.11%
2022/12/26	0	0.00	0.1	98.50	98.00	-0.1	1,848	-0.01%
2022/12/22	0	0.00	0.2	98.70	98.50	-0.2	1,958	-0.01%
2022/12/20	2	99.50	0	0.00	97.90	2	2,126	0.09%
2022/12/19	0	0.00	1	101.50	100.50	-1	2,189	-0.05%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/15	0	0.00	7	105.00	105.00	-7	2,225	-0.31%
2022/12/14	1	104.00	1	103.50	104.00	0	2,229	0.00%
2022/12/13	0	0.00	1	103.00	101.50	-1	2,234	-0.04%
2022/12/12	0	0.00	1	105.00	102.50	-1	2,251	-0.04%
2022/12/09	1	104.50	0	0.00	105.00	1	2,303	0.04%
2022/12/07	2	105.50	2	105.25	105.50	0	2,350	0.00%
2022/12/06	0	0.00	3	105.50	105.00	-3	2,368	-0.13%
2022/12/02	0	0.00	1	106.50	105.50	-1	2,468	-0.04%
2022/12/01	0	0.00	2	105.75	105.50	-2	2,555	-0.08%
2022/11/30	2	103.00	1	104.00	104.00	1	2,646	0.04%
2022/11/29	2	103.50	2	103.00	103.50	0	2,671	0.00%
2022/11/28	0	0.00	1	101.50	101.50	-1	2,663	-0.04%
2022/11/25	2	101.25	2	102.50	100.00	0	2,696	0.00%
2022/11/24	4	100.25	1	100.50	101.00	3	2,741	0.11%
2022/11/22	5	97.30	4	96.10	97.90	1	2,866	0.03%
2022/11/18	0	0.00	2	98.10	97.80	-2	2,921	-0.07%
2022/11/17	8	99.59	8	98.89	98.60	0	2,946	0.00%
2022/11/16	8	98.28	8	99.04	98.80	0	2,950	0.00%
2022/11/15	1	98.10	0	0.00	98.40	1	2,999	0.03%
2022/11/14	2	97.80	7	98.57	97.50	-5	3,042	-0.16%
2022/11/11	5	97.58	5	99.92	97.10	0	3,045	0.00%
2022/11/10	8.3	97.55	1	97.00	96.80	7.3	3,017	0.24%
2022/11/09	1	93.00	3	95.43	96.30	-2	2,995	-0.07%
2022/11/08	1	94.30	1	91.70	91.80	0	3,048	0.00%
2022/11/07	0	0.00	0.2	91.90	92.50	-0.2	3,435	-0.01%
2022/11/03	1	91.40	0	0.00	91.50	1	3,586	0.03%
2022/11/02	1	90.30	1	90.90	91.00	0	3,719	0.00%
2022/11/01	0	0.00	1	91.50	90.00	-1	3,874	-0.03%
2022/10/31	0.2	89.90	2	90.05	90.20	-1.8	3,954	-0.05%
2022/10/27	1	87.80	0	0.00	90.00	1	4,090	0.02%
2022/10/26	0	0.00	1	87.10	87.80	-1	4,050	-0.02%
2022/10/25	3	90.80	0	0.00	90.00	3	4,017	0.07%
2022/10/24	3	95.30	3	94.10	93.00	0	4,100	0.00%
2022/10/21	1	90.90	1	92.60	90.90	0	4,099	0.00%
2022/10/20	4	93.23	0	0.00	94.40	4	4,113	0.10%
2022/10/19	2	98.45	0	0.00	96.30	2	4,102	0.05%
2022/10/17	1	96.30	1	94.10	97.20	0	4,103	0.00%
2022/10/14	0.5	98.80	2	99.00	97.20	-1.5	4,099	-0.04%
2022/10/13	1	96.00	0	0.00	95.10	1	4,124	0.02%
2022/10/12	1	96.30	1	98.30	98.50	0	4,116	0.00%
2022/10/11	4	97.95	2	98.15	97.60	2	4,147	0.05%
2022/10/07	3	101.33	2	100.50	100.50	1	4,173	0.02%
2022/10/06	1	104.00	1	105.00	102.00	0	4,223	0.00%
2022/10/05	1	101.50	3	102.00	101.00	-2	4,259	-0.05%
2022/10/04	1	99.10	0	0.00	99.30	1	4,251	0.02%
2022/10/03	0	0.00	1	96.00	95.50	-1	4,280	-0.02%
2022/09/29	2	95.85	0	0.00	93.90	2	4,446	0.04%
2022/09/27	2	100.50	0	0.00	102.00	2	4,455	0.04%
2022/09/26	0	0.00	4	105.00	102.50	-4	4,426	-0.09%
2022/09/23	4	108.38	0	0.00	108.50	4	4,432	0.09%
2022/09/21	1	111.00	0	0.00	111.00	1	4,451	0.02%
2022/09/20	1	113.00	1.2	112.07	112.50	-0.2	4,481	0.00%
2022/09/19	3	114.00	3	112.00	112.00	0	4,532	0.00%
2022/09/16	0	0.00	2.2	112.41	114.50	-2.2	4,570	-0.05%
2022/09/15	0	0.00	1	112.00	112.00	-1	4,763	-0.02%
2022/09/13	2	115.75	0	0.00	114.50	2	5,097	0.04%
2022/09/12	1	116.00	4	116.13	115.00	-3	5,139	-0.06%
2022/09/08	3	113.50	3	114.33	114.00	0	5,163	0.00%
2022/09/07	2	110.75	3	111.50	112.50	-1	5,241	-0.02%
2022/09/05	0	0.00	3	111.17	110.50	-3	5,068	-0.06%
2022/09/01	1	114.50	4	113.37	113.00	-3	5,037	-0.06%
2022/08/31	1	113.50	1	115.00	115.50	0	5,021	0.00%
2022/08/30	1	110.50	1	110.50	112.00	0	5,094	0.00%
2022/08/29	4	108.50	1	109.50	110.50	3	5,070	0.06%
2022/08/26	11	114.14	0	0.00	113.50	11	5,034	0.22%
2022/08/25	1	115.50	1	115.00	114.50	0	5,008	0.00%
2022/08/24	1	113.00	0	0.00	112.50	1	5,004	0.02%
2022/08/23	1	113.00	1.3	113.00	113.00	-0.3	4,964	-0.01%
2022/08/22	2	112.25	0	0.00	112.00	2	4,978	0.04%
2022/08/19	2	115.00	1	116.50	115.50	1	4,932	0.02%
2022/08/18	2	115.50	0	0.00	115.50	2	4,930	0.04%
2022/08/17	0	0.00	6.3	116.18	116.50	-6.3	4,912	-0.13%
2022/08/16	5	115.60	6	115.83	115.00	-1	4,899	-0.02%
2022/08/15	8	114.31	0.5	115.50	115.00	7.5	4,836	0.16%
2022/08/12	19	113.11	4.3	114.92	115.00	14.7	4,768	0.31%
2022/08/11	4.2	121.00	1	121.00	121.00	3.2	4,463	0.07%
2022/08/10	2	133.00	0	0.00	134.00	2	4,457	0.04%
2022/08/09	2	130.50	46	130.48	131.00	-44	4,459	-0.99%
2022/08/08	2	127.25	27.8	129.05	130.50	-25.8	4,410	-0.58%
2022/08/05	11	126.36	11	125.59	125.00	0	4,296	0.00%
2022/08/04	22	123.23	21	125.33	127.50	1	4,228	0.02%
2022/08/03	1	125.00	3	124.50	124.00	-2	4,157	-0.05%
2022/08/02	0	0.00	10	120.50	122.50	-10	4,182	-0.24%
2022/08/01	6	123.33	12	124.38	123.50	-6	4,232	-0.14%
2022/07/29	53	123.75	10	124.25	124.00	43	4,384	0.98%
2022/07/28	31.4	119.73	0	0.00	120.00	31.4	4,378	0.72%
2022/07/27	30.6	119.50	30	117.50	120.00	0.6	4,399	0.01%
2022/07/25	0	0.00	56	115.71	118.00	-56	4,537	-1.23%
2022/07/22	3	117.00	51	116.48	116.00	-48	4,696	-1.02%
2022/07/21	3	119.00	3	118.50	119.00	0	4,884	0.00%
2022/07/20	0	0.00	4	118.63	118.50	-4	5,113	-0.08%
2022/07/18	2	118.00	0	0.00	119.00	2	5,412	0.04%
2022/07/15	1	117.00	51	116.51	118.00	-50	5,619	-0.89%
2022/07/14	11	116.73	10	119.00	119.50	1	5,732	0.02%
2022/07/13	11	116.73	11	116.00	115.50	0	5,721	0.00%
2022/07/12	1	114.00	3	114.33	115.00	-2	5,684	-0.04%
2022/07/11	13	115.12	13	115.92	116.00	0	5,705	0.00%
2022/07/08	55	111.24	5	113.40	115.00	50	5,684	0.88%
2022/07/07	44	106.57	15.3	106.60	107.50	28.7	5,577	0.51%
2022/07/06	64	103.55	0	0.00	102.00	64	5,612	1.14%
2022/07/05	10.3	100.50	0.2	100.50	100.50	10.1	5,644	0.18%
2022/07/04	1	102.00	0	0.00	97.10	1	5,807	0.02%
2022/07/01	2.2	113.18	1	110.50	108.00	1.2	5,791	0.02%
2022/06/30	0	0.00	0.1	119.71	120.00	-0.1	5,729	0.00%
2022/06/29	2.1	120.45	0	0.00	119.00	2.1	5,699	0.04%
2022/06/28	3	122.33	0	0.00	121.00	3	5,691	0.05%
2022/06/27	0	0.00	1	126.50	124.50	-1	5,694	-0.02%
2022/06/24	3	123.17	8	122.50	122.00	-5	5,674	-0.09%
2022/06/23	14	126.21	16	123.56	122.00	-2	5,649	-0.04%
2022/06/22	5.2	131.40	2	129.75	129.50	3.2	5,472	0.06%
2022/06/21	12	126.54	21	127.40	132.00	-9	5,281	-0.17%
2022/06/20	29	124.07	22	122.86	122.50	7	5,117	0.14%
2022/06/17	0	0.00	1	122.00	125.00	-1	5,046	-0.02%
2022/06/16	11	126.73	16	125.47	122.50	-5	4,969	-0.10%
2022/06/15	5	125.00	5	124.00	124.00	0	4,854	0.00%
2022/06/14	0	0.00	2	123.00	124.50	-2	4,853	-0.04%
2022/06/09	0	0.00	1	122.50	124.00	-1	4,885	-0.02%
2022/06/08	18	125.81	16	125.25	123.00	2	4,873	0.04%
2022/06/07	11	125.73	10	125.50	125.50	1	4,752	0.02%
2022/06/06	2	125.25	3	125.00	126.00	-1	4,731	-0.02%
2022/06/02	1	122.00	1	122.95	122.50	0	4,715	0.00%
2022/06/01	6	124.50	7	121.86	121.50	-1	4,720	-0.02%
2022/05/31	6	123.00	6	122.50	123.00	0	4,705	0.00%
2022/05/30	1	123.00	0	0.00	123.00	1	4,706	0.02%
2022/05/26	2	114.00	0	0.00	114.00	2	4,702	0.04%
2022/05/25	0	0.00	1	119.00	119.50	-1	4,792	-0.02%
2022/05/24	7	120.64	5	118.50	118.00	2	4,857	0.04%
2022/05/23	0	0.00	2	121.00	121.00	-2	4,831	-0.04%
2022/05/20	15	123.33	15	121.30	121.50	0	4,866	0.00%
2022/05/19	4	123.00	5	123.60	122.50	-1	4,848	-0.02%
2022/05/18	1	122.50	5	120.60	122.50	-4	4,756	-0.08%
2022/05/17	10	117.80	9	119.33	119.50	1	4,712	0.02%
2022/05/16	3	117.17	0.2	115.00	117.00	2.8	4,713	0.06%
2022/05/12	0	0.00	1.2	110.42	109.50	-1.2	4,617	-0.03%
2022/05/11	1	111.00	2	111.75	111.00	-1	4,631	-0.02%
2022/05/10	1	106.50	0	0.00	110.50	1	4,731	0.02%
2022/05/09	11	109.09	11.3	107.39	109.00	-0.3	4,697	-0.01%
2022/05/06	6.2	109.76	14	110.64	109.50	-7.8	4,667	-0.17%
2022/05/05	10	124.50	5	121.50	121.00	5	4,532	0.11%
2022/05/04	7	124.93	5	124.70	124.50	2	4,486	0.04%
2022/05/03	16	126.44	13.1	127.00	127.00	2.9	4,466	0.06%
2022/04/29	6	130.25	6	128.50	128.00	0	4,434	0.00%
2022/04/28	8	132.00	23	130.13	127.50	-15	4,346	-0.35%
2022/04/27	15	131.30	16	132.22	132.50	-1	4,197	-0.02%
2022/04/26	20.1	129.14	32	130.00	132.50	-11.9	4,002	-0.30%
2022/04/25	17	125.24	9	125.22	126.50	8	3,804	0.21%
2022/04/22	10	127.55	58	130.00	130.00	-48	3,729	-1.29%
2022/04/21	44	127.80	41.1	126.19	125.50	2.9	3,542	0.08%
2022/04/20	2.1	125.00	5	126.20	125.00	-2.9	3,337	-0.09%
2022/04/19	5	118.50	5.2	120.94	121.00	-0.2	3,235	-0.01%
2022/04/18	0.2	117.00	1	117.50	116.50	-0.8	3,264	-0.02%
2022/04/15	1	119.50	0	0.00	116.50	1	3,270	0.03%
2022/04/14	1.1	120.00	9	121.00	122.00	-8	3,349	-0.24%
2022/04/13	8	120.75	15	119.73	119.50	-7	3,394	-0.21%
2022/04/12	10	124.70	12	120.38	120.00	-2	3,687	-0.05%
2022/04/11	21	125.57	13	125.92	124.50	8	3,751	0.21%
2022/04/08	17	124.82	3	124.67	125.00	14	3,786	0.37%
2022/04/07	1	121.50	11	121.18	119.50	-10	3,646	-0.27%
2022/04/06	2	122.00	0	0.00	122.00	2	3,741	0.05%
2022/03/31	0	0.00	5	121.50	121.50	-5	3,898	-0.13%
2022/03/30	2	121.50	1.2	121.00	121.50	0.8	3,936	0.02%
2022/03/29	5	120.50	2.3	119.07	121.00	2.7	4,033	0.07%
2022/03/28	2.3	117.63	2	117.00	118.00	0.3	4,094	0.01%
2022/03/25	14	119.14	4.3	119.86	121.00	9.7	4,238	0.23%
2022/03/24	1	118.00	1	116.50	117.50	0	4,352	0.00%
2022/03/22	0.2	115.00	0	0.00	116.00	0.2	5,591	0.00%
2022/03/21	0	0.00	21	115.00	115.50	-21	6,110	-0.34%
2022/03/18	0	0.00	6	114.67	114.50	-6	6,175	-0.10%
2022/03/16	1	114.00	0	0.00	113.50	1	6,250	0.02%
2022/03/15	10	112.40	1	112.50	112.50	9	6,351	0.14%
2022/03/11	4	111.25	1	112.50	111.00	3	6,344	0.05%
2022/03/10	0	0.00	0	110.50	110.50	0	6,341	0.00%
2022/03/09	2	107.50	0	0.00	108.00	2	6,332	0.03%
2022/03/08	15	109.60	0.3	112.00	107.00	14.7	6,336	0.23%
2022/03/07	0	0.00	1	110.50	111.50	-1	6,340	-0.02%
2022/03/04	0	114.00	0	0.00	113.50	0	6,364	0.00%
2022/03/02	0	0.00	2	115.50	114.50	-2	6,433	-0.03%
2022/03/01	4	115.25	3.1	117.10	117.50	0.9	6,441	0.01%
2022/02/25	2.1	115.14	7	113.57	114.50	-4.9	6,478	-0.08%
2022/02/24	1.1	120.23	1.4	119.10	117.50	-0.3	6,423	0.00%
2022/02/23	4.2	123.26	0	0.00	123.00	4.2	6,394	0.07%
2022/02/22	1	120.50	5	121.90	124.00	-4	6,498	-0.06%
2022/02/21	0.2	123.50	0	0.00	123.00	0.2	6,573	0.00%
2022/02/18	2	124.75	1	125.00	125.50	1	6,676	0.01%
2022/02/17	0	0.00	4	124.00	125.00	-4	6,807	-0.06%
2022/02/16	2.3	127.65	1	126.50	127.50	1.3	6,910	0.02%
2022/02/15	0.2	124.50	2.2	124.55	123.50	-2.1	6,945	-0.03%
2022/02/14	0.2	122.00	3	122.00	123.00	-2.8	7,221	-0.04%
2022/02/11	3	125.33	4	125.38	125.00	-1	7,325	-0.01%
2022/02/10	10.2	127.86	2	129.00	127.50	8.2	7,491	0.11%
2022/02/09	3	126.83	5	127.20	128.00	-2	7,569	-0.03%
2022/02/08	12	125.92	8	127.00	126.00	4	7,925	0.05%
2022/02/07	16	126.16	10	125.10	126.00	6	8,397	0.07%
2022/01/26	2	124.00	0.2	124.50	123.00	1.8	8,399	0.02%
2022/01/25	0	0.00	1	122.50	119.00	-1	8,486	-0.01%
2022/01/24	2	119.50	3	119.67	121.50	-1	8,641	-0.01%
2022/01/21	1	120.00	2	122.50	119.50	-1	8,673	-0.01%
2022/01/20	0	0.00	1	123.50	124.50	-1	8,734	-0.01%
2022/01/19	0	0.00	1	123.00	124.00	-1	8,896	-0.01%
2022/01/18	0.2	124.50	1	124.50	124.00	-0.8	8,953	-0.01%
2022/01/17	1	126.00	3.7	124.34	125.50	-2.7	8,942	-0.03%
2022/01/14	0.1	122.50	0	0.00	121.00	0.1	8,972	0.00%
2022/01/13	1.5	120.17	3	120.33	122.00	-1.5	8,963	-0.02%
2022/01/12	2	121.25	4.1	121.63	122.50	-2.1	8,943	-0.02%
2022/01/11	7.1	119.43	9	119.94	119.00	-1.9	8,892	-0.02%
2022/01/10	3.1	124.35	6	124.25	123.50	-2.9	8,811	-0.03%
2022/01/07	22	124.50	19	124.16	125.00	3	8,776	0.03%
2022/01/06	4	127.00	5	127.20	128.00	-1	8,643	-0.01%
2022/01/05	60	134.76	60	133.49	129.00	0	8,573	0.00%
2022/01/04	6	131.42	5.1	132.69	134.50	0.9	8,252	0.01%
2022/01/03	14	129.32	30.1	129.97	129.50	-16.1	8,098	-0.20%
2021/12/30	6	128.67	13	127.50	127.50	-7	8,007	-0.09%
2021/12/29	19	128.47	15	128.03	129.00	4	7,937	0.05%
2021/12/28	1	125.50	10	126.00	125.00	-9	7,806	-0.12%
2021/12/27	37	128.05	26	126.94	126.50	11	7,771	0.14%
2021/12/24	4	124.30	8	124.81	124.50	-4	7,636	-0.05%
2021/12/23	36	126.81	27	126.70	124.50	9	7,592	0.12%
2021/12/22	14	125.36	24	125.48	127.00	-10	7,472	-0.13%
2021/12/21	33.2	123.40	23.5	123.47	126.00	9.7	7,421	0.13%
2021/12/20	50.5	126.69	55.3	127.15	125.50	-4.8	7,263	-0.07%
2021/12/17	110.2	130.06	128	128.95	125.50	-17.8	7,073	-0.25%	大買/大賣/
2021/12/16	59.3	126.86	48.3	127.12	127.00	10.9	6,482	0.17%
2021/12/15	36	121.68	30.2	121.38	125.50	5.8	5,787	0.10%
2021/12/14	22	114.84	3	114.17	114.50	19	5,256	0.36%
2021/12/13	8	114.44	4	113.75	116.00	4	5,184	0.08%
2021/12/10	4	115.00	4	115.48	114.50	0	5,145	0.00%
2021/12/09	1	112.00	5	113.50	113.00	-4	5,052	-0.08%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	11	108.82	110.00	-11	4,895	-0.22%
2021/12/06	1	107.50	12	107.33	107.00	-11	4,870	-0.23%
2021/12/03	0	0.00	10	108.85	107.50	-10	4,882	-0.20%
2021/12/02	0.1	108.50	0	0.00	108.00	0.1	4,875	0.00%
2021/12/01	10.1	108.60	2	109.50	110.50	8.1	4,848	0.17%
2021/11/30	0	109.00	0	0.00	110.00	0	4,811	0.00%
2021/11/29	3	104.50	0	0.00	105.50	3	4,767	0.06%
2021/11/26	1	107.00	4	104.25	106.00	-3	4,741	-0.06%
2021/11/24	3	110.17	3	108.17	108.50	0	4,651	0.00%
2021/11/23	5	110.90	2	111.50	110.00	3	4,574	0.07%
2021/11/22	9	114.94	5	115.10	115.00	4	4,487	0.09%
2021/11/19	6	115.17	4	114.25	116.50	2	4,438	0.05%
2021/11/18	2	113.50	3	114.33	112.50	-1	4,328	-0.02%
2021/11/17	5	111.60	7	113.71	111.00	-2	4,202	-0.05%
2021/11/16	14	114.46	9	114.17	114.00	5	4,092	0.12%
2021/11/15	8	116.31	10	116.55	119.00	-2	3,956	-0.05%
2021/11/12	4	114.75	6	115.50	114.50	-2	3,828	-0.05%
2021/11/11	21	116.60	17.4	116.50	113.00	3.6	3,736	0.10%
2021/11/10	8	114.88	8	115.69	115.50	0	3,475	0.00%
2021/11/09	10.1	114.97	15	116.20	114.50	-4.9	3,354	-0.15%
2021/11/08	17	113.94	6	115.25	115.50	11	3,161	0.35%
2021/11/05	68	112.56	55.1	113.66	113.50	12.9	2,987	0.43%
2021/11/04	9.2	113.27	25	114.42	115.50	-15.8	2,624	-0.60%
2021/11/03	5	105.40	2	104.25	105.00	3	2,135	0.14%
2021/11/02	1	103.50	19.3	103.82	102.50	-18.3	2,084	-0.88%
2021/11/01	10.4	108.23	9	108.56	108.50	1.4	1,986	0.07%
2021/10/29	2	104.75	4	105.13	105.00	-2	1,819	-0.11%
2021/10/28	10	106.05	12	105.71	105.00	-2	1,766	-0.11%
2021/10/27	34	104.28	16	104.69	105.50	18	1,690	1.06%
2021/10/26	7	101.00	8	101.91	101.50	-1	1,533	-0.07%
2021/10/25	1	98.70	0	0.00	98.80	1	1,508	0.07%
2021/10/22	3	97.73	0	0.00	99.00	3	1,525	0.20%
2021/10/21	1	94.70	0	0.00	95.40	1	1,522	0.07%
2021/10/15	2	91.55	0	0.00	91.60	2	1,800	0.11%
2021/10/14	2	90.95	3	91.30	91.30	-1	1,850	-0.05%
2021/10/13	1	91.00	0	0.00	90.80	1	1,876	0.05%
2021/10/07	0	0.00	1	93.80	95.80	-1	2,160	-0.05%
2021/09/30	1	92.50	0	0.00	93.00	1	2,137	0.05%
2021/09/29	4	92.80	4	92.93	93.00	0	2,158	0.00%
2021/09/28	1	93.20	2	94.10	94.20	-1	2,167	-0.05%
2021/09/27	1	92.20	3.1	92.32	92.50	-2.1	2,140	-0.10%
2021/09/22	1	90.10	1	91.00	90.20	0	2,347	0.00%
2021/09/13	1	90.20	0	0.00	90.30	1	2,423	0.04%
2021/09/10	0	0.00	0.1	91.80	91.20	-0.1	2,444	0.00%
2021/09/09	0	0.00	0.2	90.00	90.40	-0.2	2,460	-0.01%
2021/09/08	0.1	89.60	0	0.00	88.20	0.1	2,462	0.00%
2021/09/07	0	0.00	1	89.80	90.00	-1	2,443	-0.04%
2021/09/03	0.1	90.70	0	0.00	91.00	0.1	2,469	0.00%
2021/09/01	1	92.00	1	92.70	92.30	0	2,493	0.00%
2021/08/30	0	0.00	0.1	92.30	93.30	-0.1	2,508	0.00%
2021/08/25	0	0.00	0.1	91.80	91.40	-0.1	2,591	0.00%
2021/08/23	2	90.45	1	90.50	90.60	1	2,631	0.04%
2021/08/20	0	0.00	1	88.60	89.10	-1	2,646	-0.04%
2021/08/19	0	89.70	1	89.90	89.20	-1	2,666	-0.04%
2021/08/16	2	88.15	0	0.00	89.20	2	2,674	0.07%
2021/08/12	0	0.00	0	90.50	90.30	0	2,664	0.00%
2021/08/10	0.1	90.90	2	91.00	91.00	-1.9	2,637	-0.07%
2021/08/09	0	0.00	6	92.10	92.10	-6	2,655	-0.23%
2021/08/06	5.3	93.43	0	0.00	93.50	5.3	2,687	0.20%
2021/08/03	8	96.56	0	0.00	96.40	8	2,821	0.28%
2021/08/02	1	96.70	0	0.00	96.70	1	2,869	0.03%
2021/07/30	0.3	97.30	13.8	98.02	97.30	-13.5	2,907	-0.46%
2021/07/29	2.1	97.13	1	97.30	97.50	1.1	2,918	0.04%
2021/07/28	3.1	97.13	2	97.30	98.00	1.1	2,871	0.04%
2021/07/27	2.2	99.70	5	98.70	99.50	-2.8	2,883	-0.10%
2021/07/26	4.1	101.27	1.1	102.55	102.00	3	2,844	0.11%
2021/07/23	0	0.00	3.1	108.97	109.00	-3.1	2,707	-0.11%
2021/07/22	3.4	109.94	1	111.50	108.00	2.4	2,704	0.09%
2021/07/21	10	109.30	1	109.49	109.00	9	2,674	0.34%
2021/07/20	1	105.00	1	104.00	104.50	0	2,586	0.00%
2021/07/19	0.2	108.00	1	108.50	107.50	-0.9	2,554	-0.03%
2021/07/16	4.1	111.46	6	110.42	109.50	-1.9	2,561	-0.07%
2021/07/15	7.2	107.50	3	108.00	108.50	4.2	2,465	0.17%
2021/07/14	15	107.83	15.3	108.29	108.50	-0.3	2,419	-0.01%
2021/07/12	0	0.00	0.1	103.50	103.00	-0.1	2,360	0.00%
2021/07/09	0	0.00	0.2	101.50	100.50	-0.2	2,430	-0.01%
2021/07/06	1	106.00	1	105.00	103.50	0	2,773	0.00%
2021/07/05	0.6	104.42	1	102.00	104.00	-0.4	2,816	-0.01%
2021/07/02	0.2	102.75	0	0.00	102.00	0.2	2,915	0.01%
2021/07/01	0.1	104.50	0	0.00	103.50	0.1	2,939	0.00%
2021/06/30	49.1	106.16	2	106.50	106.50	47.1	3,000	1.57%
2021/06/29	7.7	103.88	5.4	104.13	106.50	2.3	3,010	0.08%
2021/06/28	0	0.00	3.7	100.81	102.00	-3.7	3,086	-0.12%
2021/06/25	1	99.00	0	0.00	99.20	1	3,093	0.03%
2021/06/24	0	0.00	1.2	98.73	97.80	-1.2	3,103	-0.04%
2021/06/21	1	97.20	4	98.85	96.80	-3	3,283	-0.09%
2021/06/17	2	99.00	0	0.00	99.00	2	3,472	0.06%
2021/06/16	0.2	99.40	0.4	99.37	99.40	-0.2	3,691	-0.01%
2021/06/15	1	99.30	7	99.30	99.10	-6	4,075	-0.15%
2021/06/11	1.1	101.37	1	101.00	99.50	0.1	4,156	0.00%
2021/06/10	3.1	100.02	1.1	99.98	100.50	2	4,181	0.05%
2021/06/09	0	0.00	1	98.60	98.00	-1	4,178	-0.02%
2021/06/08	0.1	98.00	0.2	99.30	97.40	-0.1	4,233	0.00%
2021/06/07	3.2	97.25	6	96.58	96.50	-2.8	4,272	-0.07%
2021/06/04	0.1	98.80	0	0.00	98.30	0.1	4,307	0.00%
2021/06/03	4	99.00	3.3	100.18	100.00	0.7	4,303	0.02%
2021/06/02	6.1	98.91	3	98.03	97.50	3.1	4,270	0.07%
2021/06/01	1	96.20	0	0.00	96.40	1	4,229	0.02%
2021/05/31	0	0.00	3	95.90	96.90	-3	4,227	-0.07%
2021/05/28	0	0.00	1	94.90	94.80	-1	4,208	-0.02%
2021/05/27	1	92.00	0	0.00	94.70	1	4,203	0.02%
2021/05/26	1	92.40	0	0.00	92.50	1	4,198	0.02%
2021/05/25	1	93.40	1	93.30	93.10	0	4,209	0.00%
2021/05/21	0	0.00	7	92.47	92.90	-7	4,222	-0.17%
2021/05/20	0	0.00	1	90.40	90.90	-1	4,251	-0.02%
2021/05/19	2.2	91.55	0.2	92.50	92.00	2	4,279	0.05%
2021/05/18	1.2	90.17	5.4	89.97	90.40	-4.2	4,291	-0.10%
2021/05/17	0	0.00	2.1	86.94	85.00	-2.1	4,313	-0.05%
2021/05/14	3.1	90.01	0.1	94.41	89.60	3	4,277	0.07%
2021/05/13	1.1	91.30	0.2	92.50	91.50	0.9	4,218	0.02%
2021/05/12	0.3	88.77	6	90.83	90.60	-5.7	4,174	-0.14%
2021/05/11	5.1	95.57	17	94.98	94.30	-11.9	4,094	-0.29%
2021/05/10	1.3	98.92	0	0.00	98.00	1.3	4,043	0.03%
2021/05/07	5	102.70	1.1	102.26	102.00	3.9	3,999	0.10%
2021/05/06	2	103.75	14	102.46	101.50	-12	4,002	-0.30%
2021/05/05	11	104.77	1	105.00	104.00	10	3,980	0.25%
2021/05/04	1.3	104.89	5	106.20	105.50	-3.7	3,979	-0.09%
2021/05/03	0.2	110.00	2	109.00	108.00	-1.9	3,933	-0.05%
2021/04/29	2.1	113.52	0	0.00	113.00	2.1	3,910	0.05%
2021/04/27	0.2	113.00	0	0.00	112.50	0.2	3,924	0.00%
2021/04/26	0.2	114.00	0	0.00	113.50	0.2	3,922	0.01%
2021/04/23	2	113.25	0	0.00	113.00	2	3,919	0.05%
2021/04/22	0.2	114.00	6	113.00	112.00	-5.9	3,932	-0.15%
2021/04/21	2.1	114.98	0	0.00	114.00	2.1	3,911	0.05%
2021/04/20	5.2	114.53	0	0.00	115.50	5.2	3,901	0.13%
2021/04/19	2.2	113.55	2	113.25	113.50	0.2	3,934	0.01%
2021/04/16	4.1	114.77	5	115.30	115.00	-0.9	3,901	-0.02%
2021/04/15	4	115.00	0	0.00	114.50	4	3,944	0.10%
2021/04/14	5	121.30	4	121.25	122.00	1	3,888	0.03%
2021/04/13	1	125.00	1	126.00	125.50	0	3,722	0.00%
2021/04/12	9	125.17	7	125.64	124.00	2	3,704	0.05%
2021/04/09	8	124.19	4	124.75	125.50	4	3,656	0.11%
2021/04/08	9	121.44	9.1	121.38	124.00	-0.1	3,585	0.00%
2021/04/07	1	116.50	1	117.00	118.00	0	3,469	0.00%
2021/04/06	3	117.50	3	117.00	117.50	0	3,437	0.00%
2021/04/01	7	117.07	10	116.75	118.00	-3	3,367	-0.09%
2021/03/31	31	114.94	10	115.35	116.00	21	3,273	0.64%
2021/03/29	2	110.00	0	0.00	109.50	2	3,071	0.07%
2021/03/26	5	109.50	0	0.00	110.00	5	3,074	0.16%
2021/03/25	5	110.80	7	109.86	109.00	-2	3,047	-0.07%
2021/03/24	3	108.83	1	111.00	111.00	2	2,985	0.07%
2021/03/23	3	109.00	3	111.00	110.00	0	2,924	0.00%
2021/03/22	4	110.75	2	110.00	112.00	2	2,863	0.07%
2021/03/19	6	107.25	9	107.44	108.50	-3	2,788	-0.11%
2021/03/18	16	107.78	19	106.89	110.00	-3	2,581	-0.12%
2021/03/17	0	0.00	5	100.10	100.00	-5	2,228	-0.22%
2021/03/16	1	99.00	2	99.45	98.40	-1	2,188	-0.05%
2021/03/15	2	99.20	0	0.00	99.20	2	2,172	0.09%
2021/03/12	0	0.00	6	97.97	98.80	-6	2,189	-0.27%
2021/03/09	1	93.70	0	0.00	93.50	1	2,107	0.05%
2021/03/08	0	0.00	2	92.90	92.90	-2	2,121	-0.09%
2021/03/04	2	94.00	0	0.00	93.20	2	2,164	0.09%
2021/03/03	0	0.00	1	93.70	94.20	-1	2,173	-0.05%
2021/03/02	1	95.00	0	0.00	94.40	1	2,198	0.05%
2021/02/23	2	96.05	0	0.00	96.40	2	2,288	0.09%
2021/02/22	1	97.20	2	97.60	96.80	-1	2,317	-0.04%
2021/02/19	1	96.50	1	96.70	96.40	0	2,295	0.00%
2021/02/18	0	0.00	2	95.35	96.30	-2	2,295	-0.09%
2021/02/17	2	95.40	0	0.00	94.50	2	2,357	0.08%
2021/02/01	0	0.00	2	92.50	94.40	-2	2,765	-0.07%
2021/01/28	1	95.00	3	95.67	94.30	-2	2,802	-0.07%
2021/01/26	0	0.00	1	93.90	92.50	-1	2,789	-0.04%
2021/01/25	0	0.00	1	93.30	93.20	-1	2,920	-0.03%
2021/01/22	4	92.38	4	92.63	92.60	0	2,986	0.00%
2021/01/21	3	90.77	1	90.20	89.90	2	3,023	0.07%
2021/01/20	2	91.45	0	0.00	90.40	2	3,097	0.06%
2021/01/18	1	93.50	0	0.00	93.70	1	3,292	0.03%
2021/01/13	0	0.00	1	95.20	95.00	-1	3,744	-0.03%
2021/01/12	2	94.00	4	93.78	94.00	-2	3,968	-0.05%
2021/01/11	0	0.00	1	96.70	96.50	-1	4,145	-0.02%
2021/01/08	1	98.10	2	99.00	98.10	-1	4,186	-0.02%
2021/01/07	3	96.43	0	0.00	97.20	3	4,162	0.07%
2021/01/06	1	95.60	0	0.00	95.90	1	4,234	0.02%
2021/01/05	2	97.55	3	97.40	98.00	-1	4,298	-0.02%
2021/01/04	1	94.40	1	95.90	95.90	0	4,236	0.00%
2020/12/30	0	0.00	3	93.10	93.10	-3	4,258	-0.07%
2020/12/29	1	92.90	12	92.52	92.70	-11	4,282	-0.26%
2020/12/28	0	0.00	2	92.95	93.20	-2	4,301	-0.05%
2020/12/23	0	0.00	1	93.50	93.30	-1	4,287	-0.02%
2020/12/22	2	94.35	0	0.00	92.70	2	4,315	0.05%
2020/12/18	2	95.55	1	95.10	95.90	1	4,316	0.02%
2020/12/17	0	0.00	2	94.80	95.00	-2	4,327	-0.05%
2020/12/16	8	95.00	8	95.18	95.00	0	4,333	0.00%
2020/12/15	3	95.50	0	0.00	95.10	3	4,332	0.07%
2020/12/14	1	97.10	3	96.43	97.00	-2	4,333	-0.05%
2020/12/11	2	95.00	2	95.90	95.60	0	4,335	0.00%
2020/12/10	10	97.50	35	97.64	96.20	-25	4,322	-0.58%
2020/12/09	28	98.44	1	99.00	98.70	27	4,304	0.63%
2020/12/08	13	98.96	0	0.00	98.40	13	4,311	0.30%
2020/12/07	0	0.00	26	97.62	98.50	-26	4,347	-0.60%
2020/12/04	25	97.58	1	97.20	97.50	24	4,352	0.55%
2020/12/03	4	96.98	4	97.68	97.40	0	4,372	0.00%
2020/12/02	1	96.00	0	0.00	97.40	1	4,445	0.02%
2020/12/01	1	96.00	0	97.50	96.50	1	4,505	0.02%
2020/11/30	1	97.50	0	0.00	96.80	1	4,590	0.02%
2020/11/27	0	0.00	7	98.06	98.20	-7	4,679	-0.15%
2020/11/26	5	96.82	1	97.20	96.90	4	4,789	0.08%
2020/11/25	7	96.53	3	96.10	96.00	4	4,993	0.08%
2020/11/24	3	99.20	12	98.36	97.60	-9	5,005	-0.18%
2020/11/23	4	99.70	0	0.00	99.60	4	5,045	0.08%
2020/11/20	8	100.31	8	99.40	99.80	0	5,105	0.00%
2020/11/19	6	100.33	5	99.90	99.80	1	5,451	0.02%
2020/11/18	0	0.00	5	100.90	100.50	-5	5,639	-0.09%
2020/11/17	1	100.00	11	100.14	100.50	-10	5,699	-0.18%
2020/11/16	9	99.99	3	100.83	101.50	6	5,715	0.10%
2020/11/13	8	100.19	6	100.50	99.90	2	5,643	0.04%
2020/11/12	35	101.52	30	102.76	99.60	5	5,587	0.09%
2020/11/11	4	96.70	2	97.70	96.20	2	5,383	0.04%
2020/11/10	7	97.61	182	97.14	96.20	-175	5,374	-3.26%	大賣/鉅額交易
2020/11/09	2	101.25	2	101.50	101.00	0	5,330	0.00%
2020/11/06	0	0.00	2	99.85	100.50	-2	5,339	-0.04%
2020/11/05	10	98.91	3	98.20	98.70	7	5,422	0.13%
2020/11/04	0	0.00	17	100.19	100.50	-17	5,581	-0.31%
2020/11/03	1	100.00	2	99.70	99.80	-1	5,745	-0.02%
2020/11/02	4	101.50	5	103.20	100.50	-1	5,766	-0.02%
2020/10/30	21	100.83	2	100.25	99.80	19	5,673	0.33%
2020/10/29	64	98.94	133	98.54	99.00	-69	5,601	-1.23%	大賣/
2020/10/28	20	100.75	11	101.95	101.00	9	5,555	0.16%
2020/10/27	4	102.25	30	100.42	103.50	-26	5,503	-0.47%
2020/10/26	3	99.77	1	99.50	99.40	2	5,365	0.04%
2020/10/23	5	98.98	5	99.80	99.00	0	5,288	0.00%
2020/10/22	23	99.56	37	99.61	100.00	-14	5,250	-0.27%
2020/10/21	162	97.74	154	97.66	97.30	8	5,067	0.16%	大買/大賣/
2020/10/20	9	98.46	13	99.23	100.50	-4	4,858	-0.08%
2020/10/19	24	97.37	13	96.83	95.30	11	4,640	0.24%
2020/10/16	3	95.00	3	94.83	94.10	0	4,418	0.00%
2020/10/15	0	0.00	6	94.55	94.50	-6	4,368	-0.14%
2020/10/14	56	93.58	19	93.49	93.70	37	4,316	0.86%
2020/10/13	2	91.40	8	91.95	91.70	-6	4,291	-0.14%
2020/10/12	6	89.63	3	89.80	90.00	3	4,240	0.07%
2020/10/08	0	0.00	1	89.50	89.80	-1	4,258	-0.02%
2020/10/07	48	89.86	2	89.50	89.50	46	4,248	1.08%
2020/10/06	46	88.99	1	88.70	89.00	45	4,224	1.07%
2020/10/05	46	87.06	2	86.50	88.20	44	4,231	1.04%
2020/09/29	7	83.93	1	83.90	83.90	6	4,263	0.14%
2020/09/28	3	84.63	0	0.00	84.60	3	4,305	0.07%
2020/09/25	49	83.53	4	83.95	83.60	45	4,342	1.04%
2020/09/24	6	86.22	61	85.65	84.20	-55	4,335	-1.27%
2020/09/23	4	88.58	4	88.40	87.00	0	4,338	0.00%
2020/09/22	37	87.42	16	87.64	88.00	21	4,335	0.48%
2020/09/21	7	87.87	40	87.48	87.50	-33	4,321	-0.76%
2020/09/18	10	88.65	1	88.50	88.80	9	4,303	0.21%
2020/09/17	37	88.57	8	88.65	88.10	29	4,288	0.68%
2020/09/16	4	86.48	25	86.38	86.20	-21	4,241	-0.50%
2020/09/15	0	0.00	0.8	86.80	86.70	-0.8	4,229	-0.02%
2020/09/14	25	86.84	0	0.00	87.10	25	4,234	0.59%
2020/09/11	26	85.51	150	85.03	85.10	-124	4,221	-2.94%	大賣/鉅額交易
2020/09/10	103	87.68	14	87.49	85.70	89	4,207	2.12%	大買/
2020/09/09	42	87.62	3	87.47	87.30	39	4,141	0.94%
2020/09/08	3	89.03	0	0.00	88.40	3	4,112	0.07%
2020/09/07	7	90.03	2	90.10	89.00	5	4,092	0.12%
2020/09/04	5	90.90	11	90.15	91.10	-6	4,032	-0.15%
2020/09/03	13	93.83	9	94.26	92.10	4	3,963	0.10%
2020/09/02	19	93.44	6	93.78	93.10	13	3,892	0.33%
2020/09/01	12	91.99	4	92.65	92.10	8	3,818	0.21%
2020/08/31	5	90.76	23	91.70	92.00	-18	3,702	-0.49%
2020/08/28	13	89.25	13	89.71	89.70	0	3,472	0.00%
2020/08/27	8	88.80	13	88.95	88.40	-5	3,404	-0.15%
2020/08/26	4	88.90	3	88.40	88.00	1	3,318	0.03%
2020/08/25	26	88.55	18	91.39	87.80	8	3,238	0.25%
2020/08/24	6	86.97	30	86.74	88.90	-24	2,897	-0.83%
2020/08/21	1	81.10	0	0.00	84.50	1	2,742	0.04%
2020/08/20	0	0.00	2	78.10	79.90	-2	2,667	-0.07%
2020/08/18	22	83.78	1	83.90	83.60	21	2,624	0.80%
2020/08/17	0	0.00	3	85.40	85.30	-3	2,618	-0.11%
2020/08/14	0	0.00	2	85.65	86.00	-2	2,600	-0.08%
2020/08/13	2	86.00	0.1	85.00	85.20	1.9	2,580	0.08%
2020/08/12	0	0.00	4	84.63	84.80	-4	2,547	-0.16%
2020/08/11	1	85.50	1	84.40	84.40	0	2,527	0.00%
2020/08/10	5	85.58	4	86.10	85.40	1	2,469	0.04%
2020/08/07	1	82.90	9	81.78	82.60	-8	2,349	-0.34%
2020/08/06	7	79.13	4	80.25	78.80	3	2,197	0.14%
2020/08/05	0	0.00	2	79.70	80.10	-2	2,241	-0.09%
2020/07/31	4	76.63	3	76.97	77.00	1	2,477	0.04%
2020/07/28	2	72.60	5	72.10	72.20	-3	2,442	-0.12%
2020/07/27	1	75.50	0	0.00	74.50	1	2,445	0.04%
2020/07/24	0	0.00	1	76.50	76.30	-1	2,507	-0.04%
2020/07/23	1	78.50	2	79.35	78.90	-1	2,506	-0.04%
2020/07/22	6	77.93	0	0.00	78.60	6	2,529	0.24%
2020/07/21	1	76.80	0	0.00	77.30	1	2,552	0.04%
2020/07/20	1	76.30	0	0.00	76.20	1	2,687	0.04%
2020/07/17	12	78.29	2	77.40	77.30	10	2,698	0.37%
2020/07/16	1	84.20	0	0.00	84.00	1	2,648	0.04%
2020/07/15	0	0.00	1	84.90	83.80	-1	2,610	-0.04%
2020/07/14	1	84.00	0	0.00	84.00	1	2,640	0.04%
2020/07/13	3	84.60	2.4	84.47	84.60	0.6	2,652	0.02%
2020/07/10	2	83.35	139	83.71	83.20	-137	2,668	-5.13%	大賣/鉅額交易
2020/07/09	1	85.50	6	86.07	85.50	-5	2,655	-0.19%
2020/07/08	0	0.00	27	87.09	87.10	-27	2,623	-1.03%
2020/07/07	0	0.00	4	86.93	86.70	-4	2,615	-0.15%
2020/07/06	0	0.00	3	86.13	86.80	-3	2,617	-0.11%
2020/07/03	6	85.40	2	86.00	85.40	4	2,614	0.15%
2020/07/02	2	84.50	0	0.00	85.40	2	2,635	0.08%
2020/07/01	0	0.00	1	83.80	83.50	-1	2,657	-0.04%
2020/06/24	2	81.75	0	0.00	82.00	2	2,763	0.07%
2020/06/23	1	82.40	0	0.00	82.10	1	2,804	0.04%
2020/06/22	1	83.10	1	82.50	82.70	0	2,827	0.00%
2020/06/18	0	0.00	2	83.20	82.90	-2	2,910	-0.07%
2020/06/17	9	83.17	7	83.60	82.70	2	2,921	0.07%
2020/06/16	0	0.00	1	81.90	82.90	-1	2,945	-0.03%
2020/06/15	3	80.70	1	81.20	79.80	2	2,998	0.07%
2020/06/12	0	0.00	8	78.08	81.00	-8	3,070	-0.26%
2020/06/11	2	81.75	4	81.10	80.90	-2	3,110	-0.06%
2020/06/09	34	82.29	49	82.05	82.20	-15	3,172	-0.47%
2020/06/08	9	85.18	2	83.70	83.80	7	3,202	0.22%
2020/06/05	2	87.20	4	86.45	86.30	-2	3,161	-0.06%
2020/06/04	3	85.93	0	0.00	86.00	3	3,170	0.09%
2020/06/02	0	0.00	1	86.00	85.10	-1	3,182	-0.03%
2020/06/01	0	0.00	3	85.10	85.50	-3	3,197	-0.09%
2020/05/29	2	84.20	0	0.00	84.20	2	3,191	0.06%
2020/05/28	2	85.90	2	86.70	85.00	0	3,194	0.00%
2020/05/27	0	0.00	1	85.20	84.50	-1	3,146	-0.03%
2020/05/25	7	83.74	2	81.05	84.30	5	3,153	0.16%
2020/05/22	1	84.20	1	84.70	82.70	0	3,143	0.00%
2020/05/21	0	0.00	1	86.10	85.30	-1	3,129	-0.03%
2020/05/19	2	84.50	0	0.00	84.80	2	3,122	0.06%
2020/05/18	1	84.80	0	0.00	84.00	1	3,112	0.03%
2020/05/15	4	87.00	12	86.12	84.70	-8	3,107	-0.26%
2020/05/14	4	88.10	12	87.09	85.20	-8	3,074	-0.26%
2020/05/13	9	86.98	2	87.20	87.50	7	3,012	0.23%
2020/05/12	17	87.85	1	87.30	87.70	16	3,067	0.52%
2020/05/11	35	88.29	24.3	87.50	89.60	10.7	3,024	0.35%
2020/05/08	2	83.10	8	82.69	82.70	-6	2,815	-0.21%
2020/05/05	1	79.80	1	81.00	79.90	0	2,769	0.00%
2020/05/04	2	79.50	0	0.00	79.30	2	2,772	0.07%
2020/04/30	1	81.30	1	80.80	80.90	0	2,786	0.00%
2020/04/28	1	79.20	0	0.00	79.30	1	2,757	0.04%
2020/04/27	1	78.70	1	78.60	79.00	0	2,792	0.00%
2020/04/23	2	79.60	1	79.40	79.30	1	2,735	0.04%
2020/04/22	0	0.00	7	72.46	75.90	-7	2,593	-0.27%
2020/04/21	0	0.00	1	72.90	72.30	-1	2,564	-0.04%
2020/04/17	9	75.78	3	75.07	74.20	6	2,570	0.23%
2020/04/16	0	0.00	1	74.20	74.10	-1	2,588	-0.04%
2020/04/14	0	0.00	1	73.20	73.10	-1	2,589	-0.04%
2020/04/13	1	71.90	1	71.80	71.80	0	2,604	0.00%
2020/04/10	2	71.70	0	0.00	72.20	2	2,604	0.08%
2020/04/09	1	71.60	3	72.50	71.50	-2	2,625	-0.08%
2020/04/08	2	72.90	0	0.00	73.60	2	2,592	0.08%
2020/04/07	3	73.10	2	73.15	73.50	1	2,571	0.04%
2020/04/06	3	70.37	4	70.48	71.40	-1	2,563	-0.04%
2020/03/30	2	65.90	1	66.60	67.00	1	2,464	0.04%
2020/03/27	0	0.00	2	67.00	65.90	-2	2,439	-0.08%
2020/03/26	2	66.55	0	0.00	67.10	2	2,416	0.08%
2020/03/25	4	66.53	1	65.80	66.20	3	2,395	0.13%
2020/03/24	4	64.70	3	64.23	64.00	1	2,351	0.04%
2020/03/23	5	61.68	9	61.98	61.80	-4	2,317	-0.17%
2020/03/20	15.2	60.77	9	61.04	61.90	6.2	2,331	0.26%
2020/03/19	5	58.08	9	58.97	56.30	-4	2,299	-0.17%
2020/03/18	20	61.27	18	61.26	60.70	2	2,251	0.09%
2020/03/17	2	58.80	2	59.70	58.20	0	2,206	0.00%
2020/03/16	1	64.30	1	65.30	62.00	0	2,171	0.00%
2020/03/13	1	63.50	1	64.10	64.40	0	2,167	0.00%
2020/03/12	5	73.66	15	72.17	69.90	-10	2,131	-0.47%
2020/03/11	2	76.00	0	0.00	76.00	2	2,078	0.10%
2020/03/10	0	0.00	8	75.21	77.70	-8	2,086	-0.38%
2020/03/09	3	79.77	1	78.40	78.00	2	2,099	0.10%
2020/03/06	2	81.00	0	0.00	81.30	2	2,101	0.10%
2020/03/05	0	0.00	2	81.75	82.10	-2	2,224	-0.09%
2020/03/04	5	79.68	0	0.00	79.80	5	2,227	0.22%
2020/02/27	7	78.80	0	0.00	78.70	7	2,367	0.30%
2020/02/25	4	80.90	3	80.33	81.00	1	2,439	0.04%
2020/02/24	0	0.00	2	80.35	80.50	-2	2,442	-0.08%
2020/02/20	1	83.10	0	0.00	83.70	1	2,481	0.04%
2020/02/19	1	83.00	0	0.00	83.60	1	2,493	0.04%
2020/02/18	2	85.00	0	0.00	83.70	2	2,487	0.08%
2020/02/17	0.1	83.40	4	83.23	83.20	-3.9	2,489	-0.16%
2020/02/14	2	84.00	2	83.90	84.60	0	2,489	0.00%
2020/02/13	15	84.47	14	84.75	84.90	1	2,476	0.04%
2020/02/12	2	80.00	8	81.54	81.80	-6	2,408	-0.25%
2020/02/07	2	78.25	0	0.00	77.70	2	2,479	0.08%
2020/02/06	0	0.00	1	79.00	79.50	-1	2,484	-0.04%
2020/02/05	4	77.75	0	0.00	77.50	4	2,473	0.16%
2020/02/04	1	77.00	0	0.00	78.50	1	2,469	0.04%
2020/02/03	1	76.40	0	0.00	76.40	1	2,469	0.04%
2020/01/31	6	80.60	0	0.00	79.30	6	2,445	0.25%
2020/01/30	7	81.96	4	80.10	80.30	3	2,461	0.12%
2020/01/20	1	88.90	3	88.83	88.80	-2	2,455	-0.08%
2020/01/17	0	0.00	3	88.93	88.80	-3	2,475	-0.12%
2020/01/16	2.4	88.56	0	0.00	88.50	2.4	2,495	0.10%
2020/01/15	4	88.38	1	88.80	88.30	3	2,523	0.12%
2020/01/14	0	0.00	3	89.20	88.80	-3	2,566	-0.12%
2020/01/13	3	87.20	2	87.50	87.70	1	2,660	0.04%
2020/01/10	4	87.48	0	0.00	86.70	4	2,747	0.15%
2020/01/09	1	89.10	0	0.00	89.10	1	2,716	0.04%
2020/01/08	3	88.70	0	0.00	88.30	3	2,730	0.11%
2020/01/07	3	89.47	2.5	89.96	89.80	0.5	2,720	0.02%
2020/01/06	1	91.50	0	0.00	91.10	1	2,717	0.04%
2020/01/03	5	92.22	4	92.73	92.00	1	2,768	0.04%
2020/01/02	1	94.10	2	94.20	94.00	-1	2,812	-0.04%
2019/12/31	0	0.00	6	94.60	94.10	-6	2,835	-0.21%
2019/12/30	5	93.42	1	93.90	94.40	4	2,850	0.14%
2019/12/27	2	93.05	2.9	92.97	92.90	-0.9	2,829	-0.03%
2019/12/26	1	93.20	2	93.00	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	1	92.50	92.70	-1	2,812	-0.04%
2019/12/24	1	91.00	0	0.00	90.90	1	2,856	0.04%
2019/12/23	3	90.90	4	90.70	90.60	-1	2,891	-0.03%
2019/12/20	0	0.00	2	92.50	92.20	-2	2,894	-0.07%
2019/12/19	2	92.75	0	0.00	92.40	2	2,903	0.07%
2019/12/18	2	93.80	0	0.00	93.60	2	2,908	0.07%
2019/12/17	4	93.73	4	94.25	94.00	0	2,919	0.00%
2019/12/16	3	93.20	0	0.00	93.50	3	2,917	0.10%
2019/12/13	1	93.10	6	93.25	93.10	-5	2,928	-0.17%
2019/12/12	3	92.63	2.1	93.17	92.70	0.9	2,944	0.03%
2019/12/11	0	0.00	3	92.37	91.90	-3	2,951	-0.10%
2019/12/10	6.1	93.11	1	93.50	92.30	5.1	2,980	0.17%
2019/12/09	5	92.50	1	92.20	91.80	4	3,003	0.13%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	1	93.20	0.1	93.30	93.30	0.9	3,151	0.03%
2019/12/04	6	92.88	6	93.20	92.60	0	3,171	0.00%
2019/12/03	3	95.17	6	94.95	94.70	-3	3,167	-0.09%
2019/12/02	8	96.09	6	97.05	95.60	2	3,169	0.06%
2019/11/29	5	94.78	0.1	95.20	95.60	4.9	3,141	0.16%
2019/11/28	6	95.53	0.1	95.20	95.60	5.9	3,151	0.19%
2019/11/27	5	95.56	6	95.83	96.00	-1	3,199	-0.03%
2019/11/26	2	93.55	0	0.00	94.20	2	3,202	0.06%
2019/11/25	8	93.31	5	93.38	93.40	3	3,429	0.09%
2019/11/22	1	93.20	3	92.73	93.40	-2	3,559	-0.06%
2019/11/21	1	90.90	4	91.00	91.10	-3	3,608	-0.08%
2019/11/20	0	0.00	5	90.04	91.50	-5	3,873	-0.13%
2019/11/19	2	90.05	1	90.10	89.80	1	3,858	0.03%
2019/11/18	1	90.50	0	0.00	90.50	1	3,921	0.03%
2019/11/15	0	0.00	15	90.20	90.30	-15	3,959	-0.38%
2019/11/14	1	90.30	0	0.00	90.20	1	3,991	0.03%
2019/11/13	2	90.70	0	0.00	90.60	2	3,998	0.05%
2019/11/12	3	90.00	1	90.00	90.20	2	4,019	0.05%
2019/11/11	3	90.53	0	0.00	89.90	3	4,123	0.07%
2019/11/08	2	92.55	4	92.85	92.20	-2	4,140	-0.05%
2019/11/07	4	89.05	0	0.00	88.30	4	4,125	0.10%
2019/11/06	4	90.23	5	90.12	90.00	-1	4,193	-0.02%
2019/11/05	2	92.45	0	0.00	92.20	2	4,275	0.05%
2019/11/04	3	93.37	10	93.10	93.30	-7	4,313	-0.16%
2019/10/31	1	95.00	1	95.60	94.20	0	4,407	0.00%
2019/10/30	1	95.40	2.2	95.38	95.20	-1.2	4,470	-0.03%
2019/10/29	1	94.10	3	96.20	95.00	-2	4,506	-0.04%
2019/10/28	1	93.60	7	96.24	95.80	-6	4,525	-0.13%
2019/10/25	3	94.50	0	0.00	94.00	3	4,551	0.07%
2019/10/24	0	0.00	7	95.73	95.30	-7	4,651	-0.15%
2019/10/23	2	94.60	4	95.33	95.10	-2	4,872	-0.04%
2019/10/22	7	96.10	6	96.05	95.10	1	4,957	0.02%
2019/10/21	0	0.00	1	96.50	95.40	-1	5,211	-0.02%
2019/10/18	1	92.80	5	91.84	92.80	-4	5,255	-0.08%
2019/10/17	2	89.05	3	88.70	89.30	-1	5,222	-0.02%
2019/10/16	2	91.00	0	0.00	90.00	2	5,197	0.04%
2019/10/14	1	90.20	6	89.02	90.10	-5	5,175	-0.10%
2019/10/09	0.3	88.60	0	0.00	88.00	0.3	5,178	0.01%
2019/10/08	6	91.67	5	90.38	90.60	1	5,324	0.02%
2019/10/07	1	93.90	15	92.53	93.20	-14	5,277	-0.27%
2019/10/04	10.2	91.20	1	92.80	91.10	9.2	5,269	0.17%
2019/10/03	1.2	92.03	5	92.50	91.70	-3.8	5,258	-0.07%
2019/10/02	12	91.82	0	0.00	91.90	12	5,248	0.23%
2019/10/01	1	92.50	6	92.52	92.60	-5	5,245	-0.10%
2019/09/27	2	94.35	1	91.70	91.70	1	5,247	0.02%
2019/09/26	6	95.55	1	96.10	94.80	5	5,223	0.10%
2019/09/25	1.2	93.33	0	0.00	93.40	1.2	5,228	0.02%
2019/09/24	5	95.68	5	96.30	95.40	0	5,325	0.00%
2019/09/23	8	95.98	22	96.08	96.00	-14	5,333	-0.26%
2019/09/20	7	95.59	3	95.53	95.80	4	5,328	0.08%
2019/09/19	15	95.10	11	95.19	95.00	4	5,330	0.08%
2019/09/18	10	94.30	7	94.96	94.10	3	5,362	0.06%
2019/09/17	7	94.30	1	94.00	93.70	6	5,356	0.11%
2019/09/16	3	94.80	9	94.62	95.50	-6	5,382	-0.11%
2019/09/12	18	95.84	2	95.30	95.00	16	5,370	0.30%
2019/09/11	14	96.28	13	95.72	95.80	1	5,349	0.02%
2019/09/10	2	96.70	1	96.80	96.80	1	5,316	0.02%
2019/09/09	0	0.00	1	103.00	102.50	-1	5,167	-0.02%
2019/09/06	1	104.50	14	105.36	104.50	-13	5,143	-0.25%
2019/09/05	1	106.50	2	107.25	106.00	-1	5,130	-0.02%
2019/09/04	4	106.00	4	107.00	107.00	0	5,106	0.00%
2019/09/03	10	106.55	11	107.45	106.00	-1	5,154	-0.02%
2019/09/02	53	105.54	53	105.58	106.00	0	5,051	0.00%
2019/08/30	33	105.33	28	107.50	104.50	5	5,013	0.10%
2019/08/29	57	105.54	68	104.96	106.50	-11	4,942	-0.22%
2019/08/28	82	106.90	64	108.11	103.50	18	4,856	0.37%
2019/08/27	12	105.71	15	107.50	107.00	-3	4,611	-0.07%
2019/08/26	9	103.33	6	104.67	102.00	3	4,512	0.07%
2019/08/23	32	105.56	22.1	105.80	106.00	9.9	4,490	0.22%
2019/08/22	4	99.95	3	100.27	99.40	1	4,249	0.02%
2019/08/20	1	101.00	0	0.00	99.80	1	4,164	0.02%
2019/08/19	1	102.50	0	0.00	102.00	1	4,139	0.02%
2019/08/16	1	101.50	1	101.00	101.50	0	4,150	0.00%
2019/08/15	4	100.18	1	101.50	101.00	3	4,177	0.07%
2019/08/14	19	104.55	8	102.94	102.00	11	4,175	0.26%
2019/08/13	4	101.50	7	100.39	100.50	-3	4,097	-0.07%
2019/08/12	2.2	101.07	0	0.00	101.00	2.2	4,133	0.05%
2019/08/08	12	102.38	5	102.80	103.00	7	4,105	0.17%
2019/08/07	20	101.87	20	101.28	102.00	0	4,054	0.00%
2019/08/06	1	95.90	0	0.00	96.50	1	3,981	0.03%
2019/08/05	0	0.00	1	99.10	97.60	-1	3,960	-0.03%
2019/08/02	0	0.00	1	100.00	99.10	-1	3,968	-0.03%
2019/08/01	1	105.50	0	0.00	106.00	1	3,981	0.03%
2019/07/31	0	0.00	1	105.00	108.00	-1	3,956	-0.03%
2019/07/30	3	104.83	2	104.25	103.50	1	3,914	0.03%
2019/07/29	8	106.69	2	106.75	106.50	6	3,874	0.15%
2019/07/26	13	108.92	7	109.57	109.50	6	3,833	0.16%
2019/07/25	11	114.27	10	112.55	110.50	1	3,724	0.03%
2019/07/24	4	112.00	9.2	112.22	112.00	-5.2	3,544	-0.15%
2019/07/23	26	113.10	22	111.73	112.00	4	3,538	0.11%
2019/07/22	7	104.00	17	104.56	108.00	-10	3,252	-0.31%
2019/07/19	4	97.70	2	98.05	98.20	2	3,113	0.06%
2019/07/18	0	0.00	1	94.70	94.50	-1	3,071	-0.03%
2019/07/17	1	94.70	1	94.50	94.70	0	3,075	0.00%
2019/07/15	3	95.67	7	95.59	96.20	-4	3,079	-0.13%
2019/07/12	12	98.99	16	98.52	95.50	-4	3,111	-0.13%
2019/07/11	8	94.80	1	95.50	95.50	7	3,085	0.23%
2019/07/10	1	95.00	0	0.00	93.80	1	3,125	0.03%
2019/07/09	2	93.10	1	94.10	93.20	1	3,126	0.03%
2019/07/08	0	0.00	1	94.00	93.00	-1	3,135	-0.03%
2019/07/05	0	0.00	2	93.90	93.90	-2	3,194	-0.06%
2019/07/03	6	93.03	5	92.60	92.60	1	3,317	0.03%
2019/07/02	0	0.00	3	95.00	95.00	-3	3,338	-0.09%
2019/07/01	3	91.70	6	92.25	94.60	-3	3,324	-0.09%
2019/06/28	0	0.00	0.3	88.90	88.90	-0.3	3,266	-0.01%
2019/06/27	2	88.50	9	88.39	88.20	-7	3,281	-0.21%
2019/06/26	4	86.70	1	86.50	87.20	3	3,380	0.09%
2019/06/25	3	89.97	0	0.00	87.50	3	3,500	0.09%
2019/06/24	2	86.70	2	88.80	89.20	0	3,557	0.00%
2019/06/21	11.3	89.66	11	88.85	87.60	0.3	3,737	0.01%
2019/06/20	0	0.00	5	87.60	88.10	-5	3,776	-0.13%
2019/06/19	0	0.00	5	85.88	86.00	-5	4,025	-0.12%
2019/06/18	2	84.20	0	0.00	83.90	2	4,018	0.05%
2019/06/17	10	85.70	1	85.70	85.20	9	4,045	0.22%
2019/06/14	3	86.70	0	0.00	86.00	3	4,093	0.07%
2019/06/13	4	87.10	1	87.40	87.00	3	4,247	0.07%
2019/06/12	0	0.00	2	89.10	89.20	-2	4,421	-0.05%
2019/06/11	8	89.20	13	89.59	90.40	-5	4,464	-0.11%
2019/06/10	4	87.40	8	86.80	87.80	-4	4,425	-0.09%
2019/06/06	0	0.00	5	85.84	85.60	-5	4,498	-0.11%
2019/06/04	2	87.85	1	88.10	87.60	1	4,704	0.02%
2019/05/31	2	88.70	0	0.00	88.00	2	4,752	0.04%
2019/05/30	2	89.10	3	89.03	90.20	-1	4,789	-0.02%
2019/05/29	1	85.90	2	87.05	87.40	-1	4,751	-0.02%
2019/05/28	0	0.00	2	85.60	85.50	-2	4,818	-0.04%
2019/05/24	0	0.00	16	84.81	85.50	-16	4,941	-0.32%
2019/05/23	2	84.70	0	0.00	85.00	2	4,961	0.04%
2019/05/22	2	83.35	4	83.88	83.90	-2	4,967	-0.04%
2019/05/21	1	80.20	0	0.00	81.90	1	4,992	0.02%
2019/05/20	0	0.00	5	79.68	78.80	-5	5,045	-0.10%
2019/05/17	6	79.88	4	81.80	78.60	2	5,091	0.04%
2019/05/16	3	82.43	5	82.80	82.20	-2	5,171	-0.04%
2019/05/15	35	84.17	14	83.29	83.10	21	5,219	0.40%
2019/05/14	2	83.90	8	81.40	84.30	-6	5,297	-0.11%
2019/05/10	2	82.70	1	83.60	82.50	1	5,482	0.02%
2019/05/09	5	82.52	21	80.90	81.80	-16	5,720	-0.28%
2019/05/08	9	86.06	6	86.70	86.00	3	5,661	0.05%
2019/05/07	3	85.73	0	0.00	85.10	3	5,640	0.05%
2019/05/06	14	84.96	10	84.50	84.50	4	5,726	0.07%
2019/05/03	0	0.00	2	87.00	87.20	-2	5,785	-0.03%
2019/05/02	1	85.90	3	85.63	85.60	-2	5,897	-0.03%
2019/04/30	2	84.90	1	83.10	85.60	1	6,108	0.02%
2019/04/29	6	85.63	3	86.27	84.00	3	6,095	0.05%
2019/04/26	0	0.00	2	91.10	91.50	-2	6,078	-0.03%
2019/04/25	7	93.66	2	93.55	93.20	5	6,292	0.08%
2019/04/24	2	93.00	2	94.25	92.60	0	6,586	0.00%
2019/04/23	3	92.67	1	92.50	93.50	2	6,713	0.03%
2019/04/22	1	92.70	2	92.45	91.90	-1	6,708	-0.01%
2019/04/19	3	92.40	2	91.90	92.50	1	6,725	0.01%
2019/04/18	4	91.48	3	92.40	91.00	1	6,757	0.01%
2019/04/17	16	96.28	18	96.98	93.00	-2	6,773	-0.03%
2019/04/16	1	95.50	1	95.10	95.30	0	6,714	0.00%
2019/04/15	1	92.80	1	92.70	92.60	0	6,710	0.00%
2019/04/11	1	94.60	6	92.62	92.50	-5	6,739	-0.07%
2019/04/10	3	93.53	2	93.55	94.30	1	6,768	0.01%
2019/04/09	0	0.00	4	94.25	93.70	-4	6,735	-0.06%
2019/04/08	1	95.20	1	94.90	95.20	0	6,763	0.00%
2019/04/03	0	0.00	1	94.00	94.20	-1	6,737	-0.01%
2019/04/02	6	94.90	5	94.78	93.80	1	6,754	0.01%
2019/04/01	1.2	93.20	2	93.95	93.50	-0.8	6,744	-0.01%
2019/03/29	13	95.06	14	95.91	93.20	-1	6,710	-0.01%
2019/03/28	15	95.21	7	94.81	95.10	8	6,648	0.12%
2019/03/27	4	94.98	6	94.57	94.60	-2	6,552	-0.03%
2019/03/26	18	93.79	7	93.34	93.40	11	6,494	0.17%
2019/03/25	1	91.40	1	90.00	91.50	0	6,387	0.00%
2019/03/22	12	92.38	21	91.20	92.20	-9	6,333	-0.14%
2019/03/21	7	88.17	0	0.00	87.80	7	6,135	0.11%
2019/03/20	8	88.16	9	88.58	88.10	-1	6,275	-0.02%
2019/03/19	7	87.94	3	88.97	87.70	4	6,345	0.06%
2019/03/18	4	88.50	11	86.98	89.00	-7	6,445	-0.11%
2019/03/15	11	86.08	2	86.50	84.50	9	6,436	0.14%
2019/03/13	0	0.00	1	90.20	89.20	-1	6,548	-0.02%
2019/03/12	1	89.90	1	91.00	89.90	0	6,599	0.00%
2019/03/11	9	92.01	12	91.63	90.80	-3	6,591	-0.05%
2019/03/07	3	89.67	2	89.10	87.10	1	6,640	0.02%
2019/03/06	1	89.30	3	89.13	89.00	-2	6,745	-0.03%
2019/03/05	9	88.14	6	88.58	88.20	3	6,813	0.04%
2019/03/04	3	91.40	1	92.70	91.20	2	6,726	0.03%
2019/02/27	1	89.80	5	89.40	91.70	-4	6,700	-0.06%
2019/02/26	1	91.80	2	91.10	90.80	-1	6,639	-0.02%
2019/02/25	4	93.23	14	92.59	92.50	-10	6,691	-0.15%
2019/02/22	13	91.15	1	90.90	90.90	12	6,654	0.18%
2019/02/21	2	92.65	0	0.00	92.00	2	6,763	0.03%
2019/02/20	5	94.40	10	93.75	93.50	-5	6,741	-0.07%
2019/02/19	16	93.09	13	94.33	92.10	3	6,700	0.04%
2019/02/18	6	93.50	5	93.44	93.40	1	6,645	0.02%
2019/02/15	14	96.94	9	97.38	95.10	5	6,617	0.08%
2019/02/14	1	95.80	3	95.50	95.00	-2	6,572	-0.03%
2019/02/13	18	97.98	12	97.75	95.00	6	6,608	0.09%
2019/02/12	7	97.53	5	97.80	99.40	2	6,662	0.03%
2019/02/11	7	97.10	10	97.20	96.70	-3	6,602	-0.05%
2019/01/30	12	91.88	17	90.73	94.50	-5	6,449	-0.08%
2019/01/29	2	85.40	1	86.30	86.10	1	6,183	0.02%
2019/01/28	2	85.95	9	86.57	86.00	-7	6,191	-0.11%
2019/01/25	5	86.30	4	85.10	86.50	1	6,192	0.02%
2019/01/24	3	83.07	7	82.70	84.60	-4	6,144	-0.07%
2019/01/23	10	80.28	9	80.77	81.90	1	6,103	0.02%
2019/01/22	10	83.01	10	83.13	80.50	0	5,962	0.00%
2019/01/21	3	86.60	0	0.00	87.40	3	5,749	0.05%
2019/01/18	13	86.68	4	87.08	87.00	9	5,710	0.16%
2019/01/17	7	86.80	9	87.61	86.00	-2	5,628	-0.04%
2019/01/16	9	83.31	16	84.35	87.10	-7	5,412	-0.13%
2019/01/15	1	79.20	10	78.94	79.20	-9	5,106	-0.18%
2019/01/14	1	76.60	0	0.00	76.30	1	4,974	0.02%
2019/01/10	0	0.00	2	76.40	77.00	-2	4,948	-0.04%
2019/01/09	1	76.50	1	77.00	76.30	0	4,908	0.00%
2019/01/08	6	76.97	4	77.08	77.00	2	4,831	0.04%
2019/01/07	1	75.80	2	76.55	74.70	-1	4,718	-0.02%
2019/01/04	1	74.60	1	75.40	75.30	0	4,661	0.00%
2019/01/03	1	74.70	1	74.60	74.70	0	4,650	0.00%
2019/01/02	1	74.30	6	76.12	74.30	-5	4,633	-0.11%
2018/12/28	2	74.70	5	74.12	74.80	-3	4,548	-0.07%
2018/12/27	6	74.20	2	72.60	73.60	4	4,528	0.09%
2018/12/26	4	71.65	3	70.77	70.20	1	4,439	0.02%
2018/12/25	0	0.00	3	71.23	72.30	-3	4,421	-0.07%
2018/12/24	4	74.48	1	73.60	73.70	3	4,383	0.07%
2018/12/22	1	74.30	1	74.90	73.80	0	4,325	0.00%
2018/12/21	2	73.60	3	72.53	74.20	-1	4,317	-0.02%
2018/12/20	0	0.00	1	73.50	72.70	-1	4,262	-0.02%
2018/12/19	3	73.97	7	73.81	74.50	-4	4,208	-0.10%
2018/12/18	5	75.16	7	75.57	73.20	-2	4,146	-0.05%
2018/12/17	5	74.72	1	74.10	74.70	4	4,070	0.10%
2018/12/14	5	75.00	4.2	74.92	74.90	0.8	4,070	0.02%
2018/12/13	11	75.62	21	75.90	74.00	-10	3,991	-0.25%
2018/12/12	5	74.18	2	73.85	73.60	3	3,837	0.08%
2018/12/11	10	73.81	12	73.86	74.40	-2	3,719	-0.05%
2018/12/10	8	72.31	6	72.37	71.00	2	3,565	0.06%
2018/12/07	30	73.88	25	73.53	75.50	5	3,414	0.15%
2018/12/06	5	67.94	10	69.42	68.90	-5	3,145	-0.16%
2018/12/05	208	70.23	4	70.78	71.00	204	3,077	6.63%	大買/鉅額交易
2018/12/04	6	71.57	7	71.04	70.40	-1	3,030	-0.03%
2018/12/03	2	69.90	5	70.02	71.00	-3	2,989	-0.10%
2018/11/30	6	68.60	20	67.73	68.00	-14	2,868	-0.49%
2018/11/29	8	67.54	5	66.50	68.00	3	2,757	0.11%
2018/11/28	3	64.27	10	64.47	64.00	-7	2,624	-0.27%
2018/11/27	3	61.27	0	0.00	61.60	3	2,530	0.12%
2018/11/26	1	60.30	4	61.00	61.00	-3	2,536	-0.12%
2018/11/23	1	59.70	2	60.35	59.40	-1	2,539	-0.04%
2018/11/22	5	61.46	5	61.66	60.50	0	2,525	0.00%
2018/11/21	3	60.37	1	59.80	60.20	2	2,456	0.08%
2018/11/20	16	61.13	9	61.09	59.90	7	2,462	0.28%
2018/11/19	0	0.00	6	57.60	59.00	-6	2,341	-0.26%
2018/11/15	6	58.20	4	58.13	58.50	2	2,332	0.09%
2018/11/14	3	58.03	1	58.60	58.00	2	2,314	0.09%
2018/11/13	5	57.84	3	57.87	58.20	2	2,278	0.09%
2018/11/12	6	56.97	2	56.50	57.00	4	2,187	0.18%
2018/11/09	10	57.05	30.6	55.66	56.70	-20.6	2,111	-0.98%
2018/11/08	2	53.45	2	54.05	53.00	0	1,945	0.00%
2018/11/06	1	51.90	8	52.48	51.30	-7	1,973	-0.35%
2018/11/05	21	53.02	1	53.00	53.60	20	1,993	1.00%
2018/11/02	3	51.20	3	52.10	52.30	0	1,995	0.00%
2018/11/01	7	50.93	2	51.10	50.90	5	2,035	0.25%
2018/10/31	1	49.95	4	49.89	50.30	-3	2,011	-0.15%
2018/10/30	1	47.40	0	0.00	48.10	1	1,982	0.05%
2018/10/29	0	0.00	1	47.90	48.20	-1	2,000	-0.05%
2018/10/26	0	0.00	2	47.38	46.90	-2	2,016	-0.10%
2018/10/24	2	48.63	1	48.90	48.95	1	2,044	0.05%
2018/10/22	0	0.00	1	49.60	49.65	-1	2,123	-0.05%
2018/10/19	2	46.53	0	0.00	46.85	2	2,158	0.09%
2018/10/16	0	0.00	2	48.35	48.30	-2	2,426	-0.08%
2018/10/15	0	0.00	2	47.70	47.30	-2	2,532	-0.08%
2018/10/12	4	46.49	2	45.95	47.45	2	2,830	0.07%
2018/10/11	15	45.10	14	45.13	45.00	1	3,307	0.03%
2018/10/09	1	48.35	5	48.86	48.30	-4	3,323	-0.12%
2018/10/05	1	50.20	2	51.20	49.60	-1	3,558	-0.03%
2018/10/03	5	52.74	0	0.00	52.80	5	3,701	0.14%
2018/09/28	1	54.70	0	0.00	54.30	1	3,959	0.03%
2018/09/21	0	0.00	1	54.30	54.20	-1	4,446	-0.02%
2018/09/20	5	53.88	0	0.00	53.60	5	4,636	0.11%
2018/09/18	0	0.00	1	56.10	56.00	-1	4,657	-0.02%
2018/09/11	0	0.00	2	57.50	57.40	-2	4,946	-0.04%
2018/09/10	0	0.00	2	55.40	55.70	-2	4,992	-0.04%
2018/09/07	3	57.97	1	59.00	58.10	2	5,026	0.04%
2018/09/06	1	59.60	0	0.00	59.60	1	5,086	0.02%
2018/09/04	3	61.10	2	61.60	61.30	1	5,623	0.02%
2018/09/03	2	60.00	0	0.00	59.90	2	5,717	0.03%
2018/08/31	5	60.30	0	0.00	60.20	5	5,857	0.09%
2018/08/30	0	0.00	2	61.90	61.50	-2	5,945	-0.03%
2018/08/29	5	61.30	0	0.00	62.30	5	6,104	0.08%
2018/08/28	2	62.10	1	61.90	61.80	1	6,444	0.02%
2018/08/27	2	61.45	7.2	61.25	62.10	-5.2	6,735	-0.08%
2018/08/24	5.1	58.03	2	57.70	57.90	3.1	6,968	0.04%
2018/08/23	1.1	60.35	0	0.00	59.60	1.1	6,941	0.02%
2018/08/22	1	60.60	0	0.00	60.20	1	6,927	0.01%
2018/08/21	1	62.00	0	0.00	61.80	1	6,929	0.01%
2018/08/17	0.1	62.50	0	0.00	61.80	0.1	6,981	0.00%
2018/08/16	6.1	63.40	6	63.20	63.10	0.1	7,040	0.00%
2018/08/15	0.1	65.70	0	0.00	64.40	0.1	7,135	0.00%
2018/08/14	2	65.40	3	64.50	65.70	-1	7,144	-0.01%
2018/08/13	3.1	65.33	8	64.64	63.90	-4.9	7,203	-0.07%
2018/08/10	3.1	68.12	1	68.60	67.50	2.1	7,196	0.03%
2018/08/09	1.1	68.56	5	68.62	69.00	-3.9	7,183	-0.05%
2018/08/08	1	68.70	1	68.90	68.70	0	7,190	0.00%
2018/08/06	1	70.50	0	0.00	70.30	1	7,232	0.01%
2018/08/03	4	70.10	1	70.40	70.90	3	7,276	0.04%
2018/08/02	4	71.38	1	71.40	71.10	3	7,376	0.04%
2018/08/01	1	73.50	1	73.20	72.40	0	7,396	0.00%
2018/07/30	13	72.16	2	72.55	72.70	11	7,390	0.15%
2018/07/27	2	75.20	3	75.30	74.20	-1	7,344	-0.01%
2018/07/26	1	74.00	0	0.00	75.00	1	7,300	0.01%
2018/07/25	3	72.67	4	73.10	74.00	-1	7,273	-0.01%
2018/07/24	2	73.40	1	73.40	73.80	1	7,254	0.01%
2018/07/23	20	71.13	12	70.94	70.80	8	7,169	0.11%
2018/07/20	2	76.30	12	75.68	76.00	-10	7,037	-0.14%
2018/07/19	5.2	77.53	20	79.58	77.40	-14.8	6,949	-0.21%
2018/07/18	22	79.71	10	78.62	81.00	12	6,682	0.18%
2018/07/16	2.3	73.97	5	74.76	73.50	-2.7	6,239	-0.04%
2018/07/13	19	74.49	33	74.98	74.20	-14	6,200	-0.23%
2018/07/12	5	74.52	16	74.67	74.70	-11	6,142	-0.18%
2018/07/11	22	73.20	9	73.53	73.40	13	6,256	0.21%
2018/07/10	9	73.01	42	72.70	74.00	-33	6,308	-0.52%
2018/07/09	8	71.95	0	0.00	72.00	8	6,188	0.13%
2018/07/06	4	70.75	21	71.40	72.60	-17	6,129	-0.28%
2018/07/05	20	70.78	3	71.37	69.10	17	6,056	0.28%
2018/07/04	28	71.77	29	73.29	72.00	-1	6,016	-0.02%
2018/07/03	8	71.78	1	71.80	71.70	7	5,902	0.12%
2018/07/02	15	73.39	4	74.63	72.50	11	5,835	0.19%
2018/06/29	5	71.10	16	73.19	73.70	-11	5,640	-0.20%
2018/06/28	2	66.90	0	0.00	67.00	2	5,462	0.04%
2018/06/27	4	68.98	6	68.90	68.50	-2	5,506	-0.04%
2018/06/26	0	0.00	8	66.38	66.80	-8	5,488	-0.15%
2018/06/25	13	67.18	12	66.73	65.50	1	5,443	0.02%
2018/06/22	11	69.50	17	69.24	69.00	-6	5,379	-0.11%
2018/06/21	8	71.43	6	71.55	71.50	2	5,326	0.04%
2018/06/20	42	69.74	40	69.66	69.50	2	5,302	0.04%
2018/06/19	6	72.13	15	73.04	72.20	-9	5,200	-0.17%
2018/06/15	4	72.70	35	73.32	72.10	-31	5,143	-0.60%
2018/06/14	18	71.94	2	72.00	71.30	16	5,072	0.32%
2018/06/13	66	75.81	14	76.96	71.80	52	5,003	1.04%
2018/06/12	17	74.01	46	74.98	78.10	-29	4,805	-0.60%
2018/06/11	16	71.74	2	72.15	71.00	14	4,581	0.31%
2018/06/08	25	71.40	18	72.51	71.50	7	4,493	0.16%
2018/06/07	21	71.31	3	70.40	70.30	18	4,356	0.41%
2018/06/06	15	71.19	12	71.69	72.20	3	4,301	0.07%
2018/06/05	48	74.06	37	73.50	71.00	11	4,173	0.26%
2018/06/04	86	72.67	82	72.65	74.40	4	3,814	0.10%
2018/06/01	17	66.60	43	67.07	67.70	-26	3,540	-0.73%
2018/05/31	0	0.00	2	62.30	61.60	-2	3,308	-0.06%
2018/05/30	3	61.73	3	62.03	61.80	0	3,305	0.00%
2018/05/29	1	62.30	2	62.40	62.30	-1	3,305	-0.03%
2018/05/28	3	63.47	3	63.27	63.20	0	3,317	0.00%
2018/05/24	1	63.40	2	63.50	63.40	-1	3,293	-0.03%
2018/05/23	5	62.92	9	62.62	62.50	-4	3,241	-0.12%
2018/05/22	2	61.60	0	0.00	61.30	2	3,131	0.06%
2018/05/21	0	0.00	12	61.17	61.70	-12	3,127	-0.38%
2018/05/18	0	0.00	8	59.54	60.40	-8	3,050	-0.26%
2018/05/17	5	59.60	1	58.80	58.70	4	3,001	0.13%
2018/05/16	12	59.80	10	59.55	59.50	2	2,977	0.07%
2018/05/15	10	60.42	8	60.45	61.00	2	2,946	0.07%
2018/05/14	7	59.40	1	60.50	59.10	6	2,888	0.21%
2018/05/11	8	58.70	15	59.54	59.30	-7	2,859	-0.24%
2018/05/10	14	58.82	7	58.46	59.50	7	2,928	0.24%
2018/05/07	2	57.20	1	59.00	56.80	1	2,767	0.04%
2018/05/03	3	56.90	5	56.60	56.50	-2	2,751	-0.07%
2018/05/02	6	57.33	0	0.00	57.10	6	2,744	0.22%
2018/04/30	1	56.30	0	0.00	56.70	1	2,719	0.04%
2018/04/26	0	0.00	2	54.75	53.00	-2	2,696	-0.07%
2018/04/25	2	54.35	0	0.00	54.00	2	2,676	0.07%
2018/04/24	0	0.00	1	54.00	53.30	-1	2,662	-0.04%
2018/04/23	0	0.00	4	55.88	55.40	-4	2,630	-0.15%
2018/04/20	6	57.98	8	58.40	56.00	-2	2,609	-0.08%
2018/04/19	2	58.35	0	0.00	58.80	2	2,538	0.08%
2018/04/18	3	58.90	1	60.00	58.30	2	2,497	0.08%
2018/04/17	4	58.85	17	58.82	59.70	-13	2,396	-0.54%
2018/04/16	9	56.48	31	56.75	57.00	-22	2,273	-0.97%
2018/04/13	6	54.90	0	0.00	54.70	6	2,181	0.27%
2018/04/11	1	54.50	42	54.56	54.70	-41	2,335	-1.76%
2018/04/10	6	54.50	0	0.00	54.30	6	2,524	0.24%
2018/04/03	33	53.46	0	0.00	53.30	33	2,828	1.17%
2018/04/02	16	55.18	20	55.33	54.30	-4	2,837	-0.14%
2018/03/31	0	0.00	2	54.35	54.70	-2	2,795	-0.07%
2018/03/30	7	54.31	13	54.65	54.70	-6	2,773	-0.22%
2018/03/29	1	53.50	0	0.00	53.40	1	2,717	0.04%
2018/03/27	0	0.00	8	52.30	52.70	-8	2,718	-0.29%
2018/03/23	0	0.00	2	51.20	51.20	-2	2,760	-0.07%
2018/03/21	1	53.00	0	0.00	53.00	1	2,843	0.04%
2018/03/19	10	55.10	12	54.70	54.20	-2	2,845	-0.07%
2018/03/16	21	53.60	0	0.00	55.00	21	2,819	0.74%
2018/03/15	10	55.50	13	54.43	54.30	-3	2,721	-0.11%
2018/03/14	10	53.90	13	54.56	54.00	-3	2,678	-0.11%
2018/03/13	1	54.30	0	0.00	54.10	1	2,661	0.04%
2018/03/09	2	53.40	1	53.20	53.40	1	2,613	0.04%
2018/03/02	0	0.00	1	52.50	52.50	-1	2,583	-0.04%
2018/02/27	1	52.80	1	52.80	52.00	0	2,638	0.00%
2018/02/26	3	51.97	0	0.00	52.00	3	2,675	0.11%
2018/02/23	1	51.10	0	0.00	51.40	1	2,653	0.04%
2018/02/22	0	0.00	2	50.50	50.50	-2	2,631	-0.08%
2018/02/21	0	0.00	2	48.50	50.20	-2	2,612	-0.08%
2018/02/09	2	45.10	0	0.00	46.70	2	2,593	0.08%
2018/02/06	3	48.00	0	0.00	45.45	3	2,556	0.12%
2018/02/05	30	49.55	0	0.00	49.85	30	2,525	1.19%
2018/02/02	10	51.85	10	52.20	50.90	0	2,519	0.00%
2018/02/01	0	0.00	1	50.20	50.30	-1	2,394	-0.04%
2018/01/31	0	0.00	1	50.00	50.20	-1	2,396	-0.04%
2018/01/30	1	48.70	1	49.40	49.35	0	2,390	0.00%
2018/01/26	2	49.28	0	0.00	49.25	2	2,373	0.08%
2018/01/23	5	50.50	0	0.00	50.50	5	2,392	0.21%
2018/01/16	10	51.15	10	50.70	50.90	0	2,362	0.00%
2018/01/11	2	50.20	0	0.00	50.20	2	2,345	0.09%
2018/01/10	2	50.40	2	50.90	50.30	0	2,332	0.00%
2018/01/09	0	0.00	21	54.05	54.40	-21	2,231	-0.94%
2018/01/08	1	54.30	20	55.05	54.10	-19	2,214	-0.86%
2018/01/05	1	55.80	33	55.88	55.80	-32	2,134	-1.50%
2018/01/04	48	56.14	14	56.76	56.60	34	2,045	1.66%
2018/01/03	10	54.65	0	0.00	54.60	10	1,860	0.54%
2018/01/02	3	54.90	9	54.17	54.60	-6	1,784	-0.34%