順達 (3211)-新光-台中券商分點個股進出

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

順達

(3211)

可現股當沖

股價
177.5
漲跌
▼4.0
漲幅
-2.20%
成交量
13,028張
產業
上櫃電腦及週邊類股
464人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

順達 (3211)籌碼相關－新光-台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

新光-台中券商分點個股進出
新光-台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
2024/12/17	46.5	179.02	53.1	178.25	177.50	-6.6	11,904	-0.06%
2024/12/16	76.1	185.75	60.3	187.17	181.50	15.9	11,692	0.14%
2024/12/13	84.3	192.26	79.4	194.00	192.50	5	11,291	0.04%
2024/12/12	39.6	197.49	35.9	195.74	192.50	3.7	10,783	0.03%
2024/12/11	80.3	201.74	91.3	200.75	201.00	-11	10,524	-0.10%
2024/12/10	137.8	204.34	130.3	204.66	202.50	7.5	10,099	0.07%	大買/大賣/
2024/12/09	127.1	212.40	85.8	211.63	204.50	41.3	9,680	0.43%	大買/
2024/12/06	133.3	220.77	143.3	220.95	227.00	-9.9	9,107	-0.11%	大買/大賣/
2024/12/05	139.9	228.78	124.5	227.66	221.00	15.4	8,616	0.18%	大買/大賣/
2024/12/04	130.5	214.54	154.2	216.46	226.50	-23.8	7,766	-0.31%	大買/大賣/
2024/12/03	149.3	202.70	144.4	203.22	206.00	5	7,053	0.07%	大買/大賣/
2024/12/02	169.6	203.47	141.2	204.49	206.00	28.4	6,436	0.44%	大買/大賣/
2024/11/29	205.3	187.64	219.5	189.48	198.00	-14.3	5,427	-0.26%	大買/大賣/
2024/11/28	16.1	174.68	19.8	173.21	180.00	-3.7	4,532	-0.08%
2024/11/27	41.8	183.55	36.2	176.88	176.00	5.6	4,325	0.13%
2024/11/26	4.1	177.31	21.3	176.47	179.50	-17.2	4,227	-0.41%
2024/11/25	9.1	178.37	14	176.54	175.50	-4.9	4,159	-0.12%
2024/11/22	4.8	173.77	5.2	173.54	177.00	-0.5	4,066	-0.01%
2024/11/21	10.3	171.03	6.4	170.40	177.00	3.9	3,967	0.10%
2024/11/20	8.2	159.19	9.3	159.05	161.00	-1.1	3,837	-0.03%
2024/11/19	5.1	151.25	11.1	152.34	155.00	-6	3,763	-0.16%
2024/11/18	9	150.62	26.6	151.69	149.00	-17.6	3,706	-0.47%
2024/11/15	2.2	148.78	14.2	148.35	150.00	-12	3,661	-0.33%
2024/11/14	167.7	151.53	124.5	151.41	150.50	43.2	3,625	1.19%	大買/大賣/
2024/11/13	142.2	152.36	136	152.48	157.50	6.2	2,866	0.22%	大買/大賣/
2024/11/12	134.1	140.49	153.8	140.86	143.50	-19.7	2,185	-0.90%	大買/大賣/
2024/11/11	1	133.00	25.4	133.00	133.00	-24.4	1,242	-1.96%
2024/11/08	27	118.07	28.3	119.09	121.00	-1.3	1,162	-0.12%
2024/11/07	0	0.00	7.1	108.72	110.00	-7.1	917	-0.77%
2024/11/06	3.1	106.00	1.5	106.13	106.00	1.7	908	0.18%
2024/11/05	3.6	107.90	10	109.40	108.50	-6.4	924	-0.70%
2024/11/04	3.2	105.86	3	105.50	105.50	0.2	941	0.02%
2024/11/01	15	106.97	4	107.75	107.00	11	993	1.11%
2024/10/30	0	0.00	1	107.50	108.00	-1	988	-0.10%
2024/10/29	2	106.50	2	107.00	107.00	0	1,043	0.00%
2024/10/28	0	0.00	0	106.00	106.50	0	1,092	0.00%
2024/10/25	2	106.50	0	106.00	106.00	2	1,257	0.16%
2024/10/24	8	106.69	5.2	107.19	106.00	2.8	1,460	0.19%
2024/10/23	1	104.50	0	0.00	104.00	1	1,648	0.06%
2024/10/22	0.1	103.50	1	104.50	104.00	-0.9	1,699	-0.05%
2024/10/21	1	102.50	1	102.50	103.50	0	1,751	0.00%
2024/10/18	0	0.00	1	105.00	104.50	-1	1,765	-0.06%
2024/10/17	0	0.00	12	104.04	104.50	-12	1,772	-0.68%
2024/10/16	0	0.00	15	103.77	104.00	-15	1,778	-0.84%
2024/10/15	3.1	103.00	2	103.25	103.00	1.1	1,777	0.06%
2024/10/14	28	101.57	29	102.14	102.50	-1	1,777	-0.06%
2024/10/11	23	101.83	14	102.21	102.50	9	1,782	0.50%
2024/10/09	16	101.72	8	102.00	101.50	8	1,789	0.45%
2024/10/08	0	0.00	4.7	103.43	103.00	-4.7	1,797	-0.26%
2024/10/07	3	101.83	11.7	102.48	103.00	-8.7	1,813	-0.48%
2024/10/04	11	101.91	2	103.00	101.50	9	1,874	0.48%
2024/10/01	5.2	102.81	2	103.00	103.00	3.2	1,894	0.17%
2024/09/30	3.5	102.86	2	103.50	104.00	1.5	1,924	0.08%
2024/09/27	2	103.50	1	104.00	103.00	1	1,964	0.05%
2024/09/26	3	103.83	1	104.00	104.00	2	2,074	0.10%
2024/09/25	2	104.50	1.1	104.97	104.50	0.9	2,229	0.04%
2024/09/24	0	0.00	4	103.25	104.00	-4	2,251	-0.18%
2024/09/23	5	103.20	6	103.58	102.50	-1	2,255	-0.04%
2024/09/20	8	105.13	21.3	105.54	104.00	-13.3	2,291	-0.58%
2024/09/19	0	0.00	1	103.50	103.50	-1	2,344	-0.04%
2024/09/18	0	101.50	3	101.50	101.00	-3	2,336	-0.13%
2024/09/16	0.1	102.00	5	101.20	101.50	-4.9	2,345	-0.21%
2024/09/13	3	100.13	1	100.00	100.50	2	2,343	0.09%
2024/09/12	0	0.00	3	100.83	100.00	-3	2,346	-0.13%
2024/09/11	0	0.00	0.1	98.80	98.50	-0.1	2,348	0.00%
2024/09/10	2	100.00	3.1	99.45	98.50	-1.1	2,346	-0.05%
2024/09/09	2	99.95	1	100.50	100.50	1	2,343	0.04%
2024/09/06	1.2	99.33	4	100.50	101.00	-2.8	2,343	-0.12%
2024/09/05	4	100.25	5	100.18	99.40	-1	2,338	-0.04%
2024/09/04	6.1	99.65	4	100.38	99.90	2.1	2,340	0.09%
2024/09/03	6	102.17	12	102.71	103.00	-6	2,327	-0.26%
2024/09/02	1	102.00	1	103.50	102.00	0	2,326	0.00%
2024/08/30	2	102.25	2	102.75	103.50	0	2,325	0.00%
2024/08/29	2	101.75	3	102.00	102.50	-1	2,318	-0.04%
2024/08/28	1.4	101.79	3	102.67	102.50	-1.6	2,317	-0.07%
2024/08/27	3	101.67	7	102.00	102.50	-4	2,319	-0.17%
2024/08/26	1.2	101.67	1	101.50	102.00	0.2	2,322	0.01%
2024/08/23	2.3	101.35	9	102.28	102.00	-6.7	2,323	-0.29%
2024/08/22	8	101.38	4	102.12	102.00	4	2,332	0.17%
2024/08/21	3	101.83	1	102.50	102.00	2	2,328	0.09%
2024/08/20	8.1	103.19	5.1	103.90	103.00	3	2,325	0.13%
2024/08/19	10	102.50	2	104.00	105.00	8	2,318	0.34%
2024/08/16	17	104.00	7.1	103.45	104.00	9.9	2,293	0.43%
2024/08/15	0	0.00	1	99.10	98.90	-1	2,246	-0.04%
2024/08/14	5	100.02	2	98.60	98.90	3	2,249	0.13%
2024/08/13	4	98.56	2.1	98.63	99.40	1.9	2,243	0.09%
2024/08/12	2	97.40	0	0.00	97.00	2	2,231	0.09%
2024/08/09	10.2	97.57	1	97.40	96.50	9.2	2,225	0.41%
2024/08/08	2.5	94.14	4	94.38	94.60	-1.5	2,205	-0.07%
2024/08/07	5.2	98.15	4.1	97.32	97.00	1.1	2,194	0.05%
2024/08/06	4	94.01	3	95.70	95.30	1	2,162	0.05%
2024/08/05	6.4	98.27	17.1	97.04	96.50	-10.7	2,118	-0.51%
2024/08/02	12	106.50	7	106.93	105.50	5	2,062	0.24%
2024/08/01	21.1	108.79	10	109.60	108.50	11.1	2,043	0.54%
2024/07/31	15	110.73	17.2	110.91	110.50	-2.2	2,002	-0.11%
2024/07/30	46.1	111.80	48	111.86	113.00	-1.9	1,965	-0.10%
2024/07/29	36.1	112.50	40.4	110.16	110.50	-4.3	1,811	-0.24%
2024/07/26	93.3	106.70	63.7	107.25	105.50	29.6	1,716	1.72%
2024/07/23	9	104.83	18.3	104.47	105.00	-9.3	1,536	-0.60%
2024/07/22	17.5	99.30	10.7	99.54	102.00	6.8	1,490	0.46%
2024/07/19	15	99.77	3	99.35	99.50	12	1,440	0.83%
2024/07/18	5	97.80	6.5	98.42	98.60	-1.5	1,421	-0.10%
2024/07/17	0	0.00	6.8	99.53	99.10	-6.8	1,414	-0.48%
2024/07/16	1	97.60	2.2	97.85	97.50	-1.2	1,408	-0.09%
2024/07/15	0	0.00	2	97.60	97.90	-2	1,416	-0.14%
2024/07/12	2.7	97.52	1	97.10	97.40	1.7	1,426	0.12%
2024/07/11	10	98.30	5.2	98.71	98.30	4.8	1,427	0.34%
2024/07/10	2.2	97.77	6.1	98.88	99.00	-3.9	1,431	-0.28%
2024/07/09	5	98.40	5.2	99.02	98.20	-0.1	1,430	-0.01%
2024/07/08	9.7	98.84	1.1	97.87	98.20	8.6	1,427	0.60%
2024/07/05	3	105.00	0.2	106.00	105.50	2.8	1,423	0.20%
2024/07/04	2.3	105.00	13.4	104.94	105.00	-11.1	1,443	-0.77%
2024/07/03	9	107.28	17	107.00	106.00	-8	1,455	-0.55%
2024/07/02	30.2	108.23	21.3	109.35	106.00	8.9	1,445	0.62%
2024/07/01	28.2	107.39	30.2	107.03	109.00	-2	1,341	-0.15%
2024/06/28	3	99.90	0	99.10	99.40	3	1,202	0.25%
2024/06/27	0	0.00	2	96.70	97.20	-2	1,185	-0.17%
2024/06/26	10.1	99.15	20	99.09	97.80	-9.9	1,205	-0.82%
2024/06/25	18.1	98.15	26.3	98.49	99.20	-8.2	1,185	-0.69%
2024/06/24	0.3	94.10	6	93.83	93.80	-5.7	1,127	-0.50%
2024/06/20	1	93.50	0	0.00	93.20	1	1,173	0.09%
2024/06/19	1.1	93.56	0	0.00	93.00	1.1	1,201	0.09%
2024/06/18	1	93.80	4	93.45	93.90	-3	1,216	-0.25%
2024/06/17	0	0.00	4	92.35	92.50	-4	1,236	-0.32%
2024/06/14	1.1	92.73	0	0.00	92.50	1.1	1,285	0.09%
2024/06/13	1	91.50	1.7	92.57	92.80	-0.7	1,309	-0.05%
2024/06/12	0.9	91.98	0	0.00	91.50	0.9	1,336	0.06%
2024/06/11	0	0.00	2.2	91.79	91.90	-2.2	1,357	-0.16%
2024/06/06	0.1	92.43	0	0.00	92.30	0.1	1,433	0.01%
2024/06/03	3	94.13	1	95.00	94.00	2	1,662	0.12%
2024/05/31	0	0.00	0.4	94.15	94.50	-0.4	1,719	-0.02%
2024/05/30	0.2	94.00	1	93.60	94.30	-0.8	1,729	-0.05%
2024/05/29	1	94.40	0	0.00	94.40	1	1,736	0.06%
2024/05/28	0	0.00	1.1	94.90	94.30	-1.1	1,743	-0.06%
2024/05/27	2.1	93.60	6.4	93.66	93.90	-4.3	1,749	-0.25%
2024/05/23	0.3	92.62	2	92.40	92.00	-1.7	1,765	-0.10%
2024/05/22	2	93.30	0	0.00	93.60	2	1,765	0.11%
2024/05/21	1	93.40	0	0.00	93.50	1	1,774	0.06%
2024/05/20	6.2	94.80	5	93.70	93.70	1.2	1,781	0.07%
2024/05/17	0.1	94.00	0.1	94.20	94.40	0	1,781	0.00%
2024/05/16	1	93.90	0	0.00	92.80	1	1,776	0.06%
2024/05/15	0	0.00	0.1	93.50	92.70	-0.1	1,780	0.00%
2024/05/14	1	92.90	1	93.20	93.30	0	1,791	0.00%
2024/05/13	1	93.00	0	0.00	93.80	1	1,793	0.06%
2024/05/10	0	0.00	1.9	92.86	92.70	-1.9	1,783	-0.11%
2024/05/09	0.5	93.00	1	94.70	92.80	-0.5	1,783	-0.03%
2024/05/08	1	93.70	0	0.00	94.00	1	1,778	0.06%
2024/05/07	0	0.00	4.2	94.68	94.80	-4.2	1,786	-0.24%
2024/05/06	9.1	94.47	5	94.52	94.20	4.1	1,779	0.23%
2024/05/03	5	95.40	0	0.00	95.30	5	1,764	0.28%
2024/05/02	3	96.67	1	97.00	96.90	2	1,793	0.11%
2024/04/30	37.1	96.76	40.6	97.77	97.20	-3.5	1,776	-0.20%
2024/04/29	4	91.35	13	92.34	93.20	-9	1,663	-0.54%
2024/04/26	4	89.48	3	89.37	90.20	1	1,621	0.06%
2024/04/25	0	88.00	6	88.05	89.00	-6	1,606	-0.37%
2024/04/24	0	0.00	1	87.90	88.20	-1	1,602	-0.06%
2024/04/23	0.2	86.64	2	86.60	87.00	-1.8	1,604	-0.11%
2024/04/22	0	0.00	0.1	86.98	86.00	-0.1	1,609	-0.01%
2024/04/19	1	86.50	6.2	87.16	87.30	-5.2	1,608	-0.32%
2024/04/17	1	87.70	3	86.83	87.40	-2	1,609	-0.12%
2024/04/16	1.1	85.51	1	85.50	85.70	0.1	1,606	0.01%
2024/04/15	1.1	87.04	1	86.70	86.80	0.1	1,604	0.00%
2024/04/12	3.1	88.14	2	88.35	88.20	1.1	1,598	0.07%
2024/04/11	7.2	86.96	8	86.70	87.00	-0.8	1,606	-0.05%
2024/04/10	1.2	91.85	12	91.94	91.80	-10.8	1,560	-0.69%
2024/04/09	11.4	91.75	3.5	91.85	92.00	7.9	1,527	0.52%
2024/04/08	4.1	92.63	7	93.04	92.70	-2.9	1,499	-0.19%
2024/04/03	3	94.00	4	93.73	94.00	-1	1,475	-0.07%
2024/04/02	3.2	93.29	5	93.50	93.70	-1.8	1,477	-0.12%
2024/04/01	0	94.68	0.5	94.90	94.00	-0.5	1,498	-0.03%
2024/03/29	6.1	94.41	7.1	95.71	94.40	-1	1,554	-0.06%
2024/03/28	5.1	94.88	5	94.54	95.00	0.1	1,618	0.01%
2024/03/27	11	94.21	11	93.75	94.30	0	1,618	0.00%
2024/03/26	5.6	92.01	1	92.50	92.60	4.6	1,606	0.28%
2024/03/25	11.1	93.27	3.1	92.98	93.10	8	1,696	0.47%
2024/03/22	1.1	91.79	2	92.40	92.80	-0.9	1,725	-0.05%
2024/03/21	0	92.30	3	92.70	92.80	-3	1,764	-0.17%
2024/03/20	7	92.63	7.4	92.36	92.20	-0.4	1,851	-0.02%
2024/03/19	3	93.27	19.2	92.96	93.20	-16.2	2,000	-0.81%
2024/03/18	2.1	91.26	1.1	91.05	91.50	1	1,997	0.05%
2024/03/15	14.1	90.62	7.2	90.56	90.80	6.9	1,997	0.35%
2024/03/14	2.1	90.37	9	90.38	89.90	-6.9	2,027	-0.34%
2024/03/13	17.1	90.24	3.1	90.23	90.40	14.1	2,002	0.70%
2024/03/12	6.1	89.29	12.3	89.36	89.40	-6.2	1,950	-0.32%
2024/03/11	3.2	87.37	11	87.44	88.00	-7.8	1,912	-0.41%
2024/03/08	7.1	87.58	75	89.36	87.80	-67.9	1,884	-3.60%
2024/03/07	25.2	86.92	11.3	87.08	88.30	13.8	1,781	0.77%
2024/03/06	13	85.00	1	85.70	84.90	12	1,677	0.72%
2024/03/05	1	82.50	0	0.00	83.50	1	1,617	0.06%
2024/03/04	0.3	82.90	0	0.00	82.80	0.3	1,601	0.02%
2024/03/01	0.4	82.88	1.7	82.61	83.00	-1.3	1,588	-0.08%
2024/02/29	2.2	81.38	1	81.10	81.30	1.2	1,574	0.08%
2024/02/27	7.3	82.46	1	82.40	82.10	6.3	1,555	0.41%
2024/02/26	1	83.30	1	83.30	83.40	0	1,538	0.00%
2024/02/23	4.4	83.55	0	0.00	83.10	4.4	1,532	0.29%
2024/02/22	0	83.75	0	0.00	83.40	0	1,523	0.00%
2024/02/21	0	0.00	3	83.90	83.90	-3	1,509	-0.20%
2024/02/20	1.1	84.01	2	83.80	83.80	-0.9	1,500	-0.06%
2024/02/19	5	84.70	1	84.70	84.80	4	1,488	0.27%
2024/02/16	8	84.18	3	84.10	84.30	5	1,479	0.34%
2024/02/15	2.1	83.66	1	83.90	83.60	1.1	1,462	0.07%
2024/02/05	0	0.00	1	84.80	84.30	-1	1,447	-0.07%
2024/02/02	1	84.40	1.1	84.32	84.30	-0.1	1,436	-0.01%
2024/02/01	6	84.00	0	0.00	84.10	6	1,431	0.42%
2024/01/31	2	83.10	0	0.00	83.20	2	1,424	0.14%
2024/01/30	1	84.00	0	0.00	84.10	1	1,416	0.07%
2024/01/29	1	84.61	1	84.20	84.90	0	1,409	0.00%
2024/01/26	1	86.22	1	87.50	85.60	0	1,395	0.00%
2024/01/25	10	87.67	8	88.41	87.40	2	1,380	0.14%
2024/01/24	2	85.45	1	85.00	85.00	1	1,330	0.08%
2024/01/23	2	85.80	0	0.00	85.70	2	1,324	0.15%
2024/01/22	0	86.00	0	0.00	86.00	0	1,318	0.00%
2024/01/19	0	0.00	6.1	85.02	85.60	-6.1	1,313	-0.46%
2024/01/18	1	84.60	1	85.10	85.10	0	1,307	0.00%
2024/01/16	0	0.00	2	85.80	85.30	-2	1,295	-0.15%
2024/01/12	0	84.80	0	85.80	85.20	0	1,277	0.00%
2024/01/11	1.1	83.13	0	0.00	84.40	1.1	1,270	0.09%
2024/01/10	1.3	84.33	6	84.43	84.30	-4.7	1,247	-0.38%
2024/01/09	0	0.00	1	86.30	85.10	-1	1,240	-0.08%
2024/01/08	1	85.60	2	85.75	85.30	-1	1,227	-0.08%
2024/01/05	5	85.66	6	85.23	85.10	-1	1,217	-0.08%
2024/01/04	2	86.55	0	0.00	86.30	2	1,191	0.17%
2024/01/03	1.2	87.96	0	0.00	87.70	1.2	1,173	0.10%
2024/01/02	7.6	89.01	0	0.00	88.80	7.6	1,162	0.65%
2023/12/29	7.5	89.65	8	89.79	89.90	-0.5	1,142	-0.04%
2023/12/28	1	90.40	4	90.48	90.00	-3	1,130	-0.27%
2023/12/27	7	89.80	13	90.60	90.50	-6	1,114	-0.54%
2023/12/26	46	87.33	63	88.12	88.90	-17	1,072	-1.58%
2023/12/25	69.1	89.35	21	89.67	89.10	48.1	1,001	4.80%
2023/12/22	8	99.63	21	98.97	98.90	-13	904	-1.44%
2023/12/21	2	98.70	2	98.16	98.00	0	879	0.00%
2023/12/20	64	99.83	30.1	99.11	99.80	33.9	850	3.98%
2023/12/19	12	96.16	9	97.31	96.40	3	715	0.42%
2023/12/18	7	96.69	14	96.71	98.00	-7	670	-1.04%
2023/12/15	54	97.06	59	96.76	96.60	-5	600	-0.83%
2023/12/14	22	92.37	20.1	94.23	96.50	1.9	495	0.39%
2023/12/13	10	87.56	8.1	87.91	88.60	1.9	318	0.61%
2023/12/12	12	86.71	6	85.50	85.50	6	273	2.20%
2023/12/11	8.1	86.32	9	86.09	87.50	-0.9	248	-0.37%
2023/12/08	0	0.00	4	81.50	81.70	-4	183	-2.19%
2023/12/06	1	81.60	2	81.65	81.80	-1	180	-0.56%
2023/12/05	0	0.00	1.1	81.48	81.60	-1.1	176	-0.63%
2023/12/04	0	0.00	0.1	81.40	81.40	-0.1	175	-0.03%
2023/12/01	3	80.80	0	0.00	81.10	3	177	1.69%
2023/11/30	0.2	81.00	0	0.00	80.50	0.2	178	0.11%
2023/11/29	0.1	80.50	0	0.00	80.40	0.1	175	0.06%
2023/11/27	1	80.40	0	0.00	80.30	1	175	0.58%
2023/11/22	0	0.00	1	80.10	80.20	-1	171	-0.58%
2023/11/21	0	80.20	0	80.40	79.90	0	171	-0.01%
2023/11/20	1.2	80.02	0.1	80.00	79.90	1.1	170	0.64%
2023/11/17	0.1	80.40	0	0.00	80.20	0.1	168	0.08%
2023/11/16	0.1	80.14	1.1	79.71	80.00	-1	167	-0.62%
2023/11/15	0.1	79.30	0	0.00	79.40	0.1	164	0.06%
2023/11/14	0	0.00	1	79.00	79.10	-1	164	-0.61%
2023/11/10	0	0.00	0.1	79.22	78.80	-0.1	164	-0.05%
2023/11/09	1	78.90	0	0.00	79.00	1	166	0.60%
2023/11/08	1	78.90	0	79.50	79.00	1	169	0.58%
2023/11/03	2.1	78.46	0	0.00	78.60	2.1	170	1.23%
2023/11/02	0.1	78.63	0	0.00	78.30	0.1	171	0.06%
2023/11/01	0	0.00	5	78.20	78.20	-5	173	-2.88%
2023/10/31	0.2	79.30	0	0.00	78.50	0.2	173	0.13%
2023/10/26	1	78.90	0	0.00	78.80	1	182	0.55%
2023/10/25	1	78.90	1	79.10	79.10	0	188	0.00%
2023/10/24	0	78.80	0	0.00	78.70	0	192	0.01%
2023/10/20	0	78.80	0	0.00	78.70	0	203	0.00%
2023/10/19	0	0.00	6	78.60	78.70	-6	205	-2.91%
2023/10/17	2	79.60	2	79.00	79.10	0	213	0.00%
2023/10/16	0	0.00	1	79.60	79.40	-1	213	-0.47%
2023/10/13	0	79.80	0	0.00	79.50	0	217	0.01%
2023/10/12	0	0.00	0	79.90	79.70	0	220	0.00%
2023/10/06	0.3	80.50	0	0.00	80.20	0.3	224	0.11%
2023/10/05	2.3	80.70	0	0.00	80.70	2.3	223	1.01%
2023/10/04	1	80.50	0	0.00	80.70	1	225	0.44%
2023/10/02	2	80.60	0	80.70	80.70	2	230	0.86%
2023/09/25	0	81.00	0	0.00	80.70	0	245	0.00%
2023/09/21	0	80.90	0	0.00	81.00	0	246	0.01%
2023/09/20	0	81.60	0	0.00	81.20	0	245	0.01%
2023/09/18	0	0.00	0	82.12	82.30	0	247	-0.01%
2023/09/15	9	82.26	0	0.00	82.20	9	246	3.65%
2023/09/14	0.4	82.60	0	82.60	82.80	0.4	242	0.16%
2023/09/12	1	80.90	0	0.00	80.80	1	239	0.42%
2023/09/06	0	0.00	1.3	81.58	81.60	-1.3	253	-0.49%
2023/09/05	3.1	81.00	1	81.00	81.00	2.1	251	0.84%
2023/09/04	0	0.00	1	80.40	80.70	-1	257	-0.39%
2023/09/01	0.1	80.20	0	0.00	80.10	0.1	265	0.04%
2023/08/31	7	80.11	0	0.00	80.00	7	268	2.61%
2023/08/30	0	0.00	0.7	79.93	80.00	-0.7	273	-0.26%
2023/08/28	7	79.49	0	0.00	79.20	7	279	2.51%
2023/08/25	0	0.00	1	79.60	79.50	-1	288	-0.35%
2023/08/23	1	79.10	0	0.00	79.30	1	292	0.34%
2023/08/22	2	79.25	0	0.00	79.00	2	294	0.68%
2023/08/18	1	79.60	0.3	79.90	79.20	0.7	297	0.24%
2023/08/17	4	80.00	0	0.00	79.90	4	297	1.34%
2023/08/14	0	0.00	2	80.30	80.20	-2	300	-0.67%
2023/08/10	2	80.45	1	80.40	80.80	1	298	0.34%
2023/08/09	2.1	81.21	0	0.00	81.00	2.1	297	0.69%
2023/08/08	1	80.30	2	80.20	80.10	-1	289	-0.34%
2023/08/07	4.1	80.80	1	80.80	80.80	3.1	290	1.06%
2023/08/02	0	0.00	2	81.10	80.60	-2	293	-0.68%
2023/08/01	4	80.30	0	0.00	80.40	4	291	1.39%
2023/07/31	0	0.00	0	81.00	80.40	0	290	0.00%
2023/07/28	2.1	80.39	2	80.00	80.10	0.1	286	0.02%
2023/07/27	1.2	80.89	2.1	81.00	80.80	-0.9	281	-0.31%
2023/07/26	1	80.11	0	0.00	81.10	1	278	0.36%
2023/07/25	2	80.20	1	79.80	80.20	1	272	0.37%
2023/07/24	0	80.00	1	79.60	79.20	-1	269	-0.37%
2023/07/21	1	79.80	0	0.00	80.40	1	267	0.37%
2023/07/20	0	0.00	1	79.80	80.00	-1	269	-0.37%
2023/07/18	0	0.00	1	78.80	79.10	-1	267	-0.37%
2023/07/17	1	79.00	1	79.00	79.20	0	268	0.00%
2023/07/14	1	78.30	0	0.00	78.30	1	267	0.38%
2023/07/13	3	78.70	0	0.00	78.20	3	266	1.14%
2023/07/10	4	79.28	0.7	79.20	79.10	3.3	271	1.21%
2023/07/07	7	79.73	0	0.00	79.50	7	274	2.55%
2023/07/06	0	80.09	2	80.10	79.80	-2	281	-0.71%
2023/07/05	0	0.00	0.1	79.90	79.50	-0.1	288	-0.02%
2023/07/04	1	80.00	0	0.00	79.80	1	331	0.30%
2023/07/03	0	0.00	0.3	79.50	79.10	-0.3	355	-0.07%
2023/06/29	0	0.00	1	79.00	79.00	-1	382	-0.26%
2023/06/28	4	79.10	2	79.05	79.00	2	388	0.51%
2023/06/27	0	79.00	0	0.00	78.80	0	393	0.01%
2023/06/21	0	79.10	1	79.00	78.80	-1	402	-0.25%
2023/06/20	1.1	79.34	0	0.00	79.00	1.1	406	0.28%
2023/06/19	0	79.60	0	0.00	79.00	0	415	0.00%
2023/06/14	0	0.00	1.1	79.92	80.40	-1.1	420	-0.25%
2023/06/13	1	80.50	0	0.00	80.40	1	424	0.24%
2023/06/09	1	81.80	0	0.00	81.50	1	424	0.24%
2023/06/08	0.1	81.00	0.1	81.40	81.40	0	427	-0.01%
2023/06/07	0	0.00	0.1	80.34	81.00	-0.1	428	-0.01%
2023/06/06	0.2	79.80	0	0.00	79.70	0.2	437	0.03%
2023/06/05	0	0.00	7	79.88	79.60	-7	470	-1.50%
2023/06/02	7	79.21	0	0.00	79.00	7	464	1.51%
2023/06/01	1	78.70	0	0.00	78.60	1	462	0.22%
2023/05/31	0	79.30	1	79.12	78.60	-1	460	-0.23%
2023/05/30	0	0.00	1	77.80	78.00	-1	453	-0.22%
2023/05/26	0	0.00	2	77.60	77.40	-2	466	-0.43%
2023/05/22	0	0.00	0.1	77.40	77.40	-0.1	463	-0.02%
2023/05/17	0	0.00	0.2	76.40	76.20	-0.2	458	-0.03%
2023/05/15	0.2	75.90	1	77.00	75.60	-0.8	457	-0.18%
2023/05/12	1	76.00	0	0.00	75.90	1	456	0.22%
2023/05/11	1	77.28	0	0.00	75.80	1	457	0.22%
2023/05/10	0	0.00	2	77.10	77.10	-2	456	-0.44%
2023/05/09	0	0.00	0.1	77.20	76.90	-0.1	457	-0.02%
2023/05/08	1	76.80	0.7	77.11	77.00	0.4	460	0.08%
2023/04/27	1	74.80	1	75.10	75.10	0	469	0.00%
2023/04/26	0	74.90	0	0.00	75.20	0	469	0.00%
2023/04/25	1	75.80	1.1	75.95	75.20	-0.1	469	-0.02%
2023/04/24	3	76.50	0	0.00	76.40	3	465	0.65%
2023/04/20	1	77.00	0	0.00	77.00	1	463	0.22%
2023/04/17	1	78.00	0	0.00	77.90	1	454	0.22%
2023/04/14	2	77.95	1	77.80	77.80	1	451	0.22%
2023/04/13	0	77.80	0.1	77.90	77.70	-0.1	446	-0.02%
2023/04/12	1	77.90	0	0.00	77.80	1	442	0.23%
2023/04/11	0.1	77.20	0	0.00	78.10	0.1	436	0.01%
2023/04/10	1	76.60	0	0.00	76.90	1	427	0.23%
2023/04/07	0	77.00	3	76.90	77.00	-3	414	-0.72%
2023/04/06	3.1	82.20	3	82.60	82.20	0.1	367	0.03%
2023/03/31	0.1	82.97	5	82.76	82.70	-4.9	338	-1.46%
2023/03/30	3	83.10	1	83.20	83.00	2	323	0.62%
2023/03/29	1	81.70	0	0.00	81.90	1	310	0.32%
2023/03/28	0.1	81.86	0	0.00	81.70	0.1	305	0.05%
2023/03/27	2	82.20	0	0.00	82.10	2	297	0.67%
2023/03/24	1	82.40	0	0.00	82.20	1	292	0.34%
2023/03/23	3.1	82.41	0	0.00	82.50	3.1	285	1.08%
2023/03/22	0	82.83	1	83.19	82.60	-1	279	-0.37%
2023/03/21	0	81.50	0	0.00	81.40	0	269	0.00%
2023/03/20	1	80.21	0	0.00	81.30	1	264	0.38%
2023/03/17	0	81.17	4	80.60	80.30	-4	260	-1.54%
2023/03/16	0	0.00	2	80.45	79.80	-2	254	-0.79%
2023/03/15	1	82.60	0.1	82.93	81.30	0.9	248	0.36%
2023/03/14	1.1	82.40	0	0.00	82.50	1.1	245	0.43%
2023/03/13	2	82.00	3	81.60	82.00	-1	239	-0.42%
2023/03/10	0	83.30	5	82.36	82.40	-5	236	-2.11%
2023/03/09	19.3	83.83	2	84.35	84.00	17.3	227	7.59%
2023/03/08	6.1	83.31	6.2	83.65	84.10	-0.1	214	-0.05%
2023/03/07	1	80.70	0.2	80.70	80.60	0.8	177	0.42%
2023/03/06	0	80.10	1	80.60	80.50	-1	176	-0.57%
2023/03/03	0	0.00	1	80.10	80.40	-1	175	-0.57%
2023/03/02	0	81.80	1	80.20	80.30	-1	175	-0.57%
2023/03/01	2	81.50	0	0.00	80.70	2	173	1.15%
2023/02/24	5	81.72	5	80.20	81.90	0	167	0.02%
2023/02/23	1.1	79.42	1	79.60	79.70	0.1	154	0.04%
2023/02/22	1	78.60	1	78.40	79.10	0	152	0.00%
2023/02/21	1	79.30	0	0.00	79.10	1	154	0.65%
2023/02/17	0	0.00	1	78.60	78.80	-1	154	-0.65%
2023/02/15	0	79.00	0	0.00	78.90	0	156	0.00%
2023/02/13	0	78.80	0	0.00	79.00	0	164	0.00%
2023/02/08	0	0.00	1	79.10	79.10	-1	162	-0.62%
2023/02/07	0	0.00	6.1	78.51	79.10	-6.1	160	-3.80%
2023/02/06	0	77.90	0	0.00	77.80	0	155	0.00%
2023/02/03	1	77.00	2	77.25	77.70	-1	153	-0.66%
2023/02/02	0.3	77.13	0	0.00	77.50	0.3	149	0.20%
2023/02/01	1	76.50	0	0.00	76.60	1	145	0.69%
2023/01/31	1	76.30	1	76.60	76.60	0	141	0.00%
2023/01/17	1	75.40	0	0.00	75.30	1	137	0.73%
2023/01/16	0	74.90	0	0.00	74.30	0	136	0.00%
2023/01/11	0	0.00	1	75.60	75.80	-1	133	-0.75%
2023/01/09	0	74.00	0	0.00	74.40	0	130	0.00%
2023/01/05	0	0.00	0	73.40	73.40	0	131	0.00%
2023/01/04	0	0.00	0	73.00	73.00	0	133	0.00%
2022/12/30	0	0.00	0	73.20	73.00	0	136	-0.01%
2022/12/28	0	73.80	0	0.00	73.00	0	136	0.00%
2022/12/27	0.1	73.80	0	0.00	73.80	0.1	137	0.07%
2022/12/26	0.1	73.90	0	0.00	73.50	0.1	137	0.10%
2022/12/23	1	73.10	0	0.00	73.10	1	138	0.72%
2022/12/21	3	73.20	0	0.00	73.30	3	143	2.10%
2022/12/20	3	74.80	0	0.00	73.60	3	143	2.09%
2022/12/14	1	75.20	0	0.00	75.00	1	146	0.68%
2022/12/12	0	0.00	1	74.80	74.90	-1	146	-0.68%
2022/12/09	0	0.00	11	75.39	75.30	-11	147	-7.44%
2022/12/08	1	74.70	0	0.00	75.00	1	148	0.68%
2022/12/06	0	0.00	0.5	76.00	75.70	-0.5	148	-0.34%
2022/12/05	1	76.50	0.2	76.57	76.60	0.9	146	0.58%
2022/12/02	0	0.00	0.2	75.43	75.90	-0.2	145	-0.10%
2022/12/01	0	0.00	0.1	75.40	75.30	-0.1	143	-0.06%
2022/11/30	1	74.70	2	74.75	74.50	-1	147	-0.68%
2022/11/22	0	0.00	1	72.00	72.20	-1	148	-0.67%
2022/11/16	1	72.30	0	0.00	72.10	1	149	0.67%
2022/11/15	0	0.00	0	72.67	72.40	0	150	-0.01%
2022/11/14	0	0.00	1	72.20	72.30	-1	155	-0.64%
2022/11/11	0	72.60	0	0.00	72.10	0	156	0.00%
2022/11/10	1	72.00	1	71.20	72.00	0	155	0.00%
2022/11/09	3.1	71.23	1	71.70	70.20	2.1	153	1.37%
2022/11/08	0	0.00	1	72.30	72.20	-1	149	-0.67%
2022/11/03	0	0.00	0	71.20	71.30	0	162	-0.02%
2022/11/02	0	0.00	0.1	70.47	70.80	-0.1	163	-0.04%
2022/10/27	0	0.00	0	68.50	68.40	0	167	0.00%
2022/10/26	0	68.10	0	0.00	67.60	0	169	0.01%
2022/10/25	0	0.00	0	69.00	68.90	0	169	-0.03%
2022/10/21	0	69.00	0	0.00	69.30	0	170	0.02%
2022/10/18	0	0.00	0	70.10	70.00	0	177	0.00%
2022/10/17	0	68.10	0	0.00	69.40	0	177	0.00%
2022/10/12	0	0.00	2	70.30	70.40	-2	182	-1.10%
2022/10/11	1	70.60	0	0.00	70.60	1	184	0.55%
2022/10/07	0	0.00	1	72.70	72.60	-1	186	-0.54%
2022/10/06	1	71.80	0	0.00	71.80	1	186	0.53%
2022/09/29	0	70.00	1	69.40	70.00	-1	197	-0.50%
2022/09/28	0.1	69.80	0	0.00	69.10	0.1	199	0.05%
2022/09/26	1	74.60	0	72.30	72.20	1	203	0.49%
2022/09/23	1	75.40	0	0.00	75.30	1	211	0.47%
2022/09/22	0	0.00	1	74.80	75.40	-1	219	-0.46%
2022/09/15	1	76.70	0	0.00	76.50	1	229	0.44%
2022/09/13	0	0.00	1	76.10	76.90	-1	235	-0.42%
2022/09/08	1	75.50	0	0.00	75.60	1	243	0.41%
2022/09/05	1	76.60	0	0.00	76.60	1	244	0.41%
2022/09/02	0	0.00	10	77.60	77.70	-10	245	-4.07%
2022/08/31	0	0.00	1	79.50	79.60	-1	247	-0.40%
2022/08/30	0	0.00	1	78.50	78.50	-1	249	-0.40%
2022/08/29	1	78.00	0	0.00	78.30	1	250	0.40%
2022/08/25	0	0.00	1	79.40	79.40	-1	254	-0.39%
2022/08/23	1	79.60	0.4	79.70	79.90	0.6	258	0.23%
2022/08/22	2	79.45	0	0.00	79.30	2	260	0.77%
2022/08/19	1	78.60	0	0.00	79.90	1	260	0.38%
2022/08/17	1	77.10	1	77.20	77.20	0	259	0.00%
2022/08/16	0	78.20	0	0.00	78.00	0	260	0.00%
2022/08/15	3	79.03	0	0.00	79.00	3	261	1.15%
2022/08/12	1	78.80	1	78.10	78.60	0	264	0.00%
2022/08/11	5	77.74	0	0.00	77.90	5	268	1.86%
2022/08/10	1	75.20	0	76.40	77.20	1	274	0.36%
2022/08/04	1	72.00	1	71.60	72.10	0	285	0.00%
2022/08/02	2	73.85	1	73.40	73.10	1	303	0.33%
2022/07/28	1	73.20	0	0.00	73.20	1	329	0.30%
2022/07/26	0	0.00	3	71.50	71.40	-3	331	-0.90%
2022/07/19	0	0.00	4.1	72.28	72.40	-4.1	379	-1.08%
2022/07/18	5	71.30	1	71.60	71.20	4	380	1.05%
2022/07/14	0.2	68.00	0	0.00	68.10	0.2	384	0.05%
2022/07/12	1	67.00	0	0.00	65.90	1	394	0.25%
2022/07/11	0	68.35	0.1	68.25	67.70	0	404	-0.01%
2022/07/07	0	0.00	1	65.20	66.70	-1	422	-0.24%
2022/07/06	0.1	65.65	0	0.00	65.30	0.1	431	0.02%
2022/07/01	0	0.00	0.2	67.82	67.10	-0.2	505	-0.04%
2022/06/30	0	70.50	0	0.00	71.30	0	586	0.00%
2022/06/29	1	72.80	2	73.40	73.10	-1	646	-0.15%
2022/06/27	0.1	74.90	0.6	74.30	74.90	-0.5	737	-0.07%
2022/06/24	0	0.00	0.1	74.40	73.70	-0.1	773	-0.02%
2022/06/23	0	0.00	10	73.08	73.50	-10	799	-1.25%
2022/06/21	0	0.00	0.1	76.40	76.80	-0.1	834	-0.01%
2022/06/20	0	0.00	0.4	76.54	75.60	-0.4	850	-0.05%
2022/06/17	0	77.48	0.3	77.60	77.20	-0.3	862	-0.03%
2022/06/16	2	79.10	0.2	79.48	78.00	1.8	893	0.20%
2022/06/15	0	0.00	3	79.93	79.70	-3	913	-0.33%
2022/06/14	0	0.00	0.2	79.30	80.00	-0.2	942	-0.02%
2022/06/13	1	79.90	0	0.00	79.60	1	992	0.10%
2022/06/10	2	79.30	1	79.30	80.20	1	1,047	0.10%
2022/06/08	1	80.20	1	79.70	79.70	0	1,158	0.00%
2022/06/06	0.1	80.30	0	0.00	79.70	0.1	1,431	0.00%
2022/06/02	2	80.95	1	80.60	80.60	1	1,439	0.07%
2022/06/01	1	80.50	0	0.00	80.30	1	1,452	0.07%
2022/05/31	0.1	79.69	1	79.40	79.60	-0.9	1,452	-0.07%
2022/05/30	2	79.20	2	79.35	79.40	0	1,454	0.00%
2022/05/26	1	78.49	1	78.00	77.80	0	1,453	0.00%
2022/05/25	0	0.00	1	76.90	77.40	-1	1,457	-0.07%
2022/05/24	0	0.00	3	78.27	77.50	-3	1,471	-0.20%
2022/05/20	5	79.52	2	79.45	79.10	3	1,474	0.20%
2022/05/19	1	77.30	0	0.00	78.80	1	1,473	0.07%
2022/05/18	1	78.10	1.1	77.94	79.00	-0.1	1,471	-0.01%
2022/05/17	1.1	76.20	0	0.00	76.80	1.1	1,466	0.08%
2022/05/16	3	76.97	2.2	76.36	76.10	0.8	1,463	0.05%
2022/05/12	1	75.00	0	0.00	75.00	1	1,474	0.07%
2022/05/11	0.1	75.50	0	0.00	75.50	0.1	1,472	0.00%
2022/05/09	1	78.10	0	0.00	77.50	1	1,463	0.07%
2022/05/06	0.2	79.03	0	0.00	80.20	0.2	1,455	0.02%
2022/05/05	1	80.50	2	80.65	80.30	-1	1,452	-0.07%
2022/05/04	0.1	80.20	0	0.00	80.00	0.1	1,501	0.00%
2022/05/03	0	80.00	0	0.00	79.20	0	1,502	0.00%
2022/04/29	1	81.10	1	80.40	80.30	0	1,506	0.00%
2022/04/28	0	80.49	0	0.00	80.00	0	1,512	0.00%
2022/04/27	0	80.60	14.5	78.75	80.40	-14.5	1,511	-0.96%
2022/04/26	6.1	82.71	0.1	83.10	82.30	6	1,505	0.40%
2022/04/25	2	84.00	0	0.00	83.80	2	1,510	0.13%
2022/04/22	0	0.00	3	87.20	87.10	-3	1,525	-0.20%
2022/04/20	0.1	87.50	2	87.40	87.50	-1.9	1,581	-0.12%
2022/04/19	1	87.90	0	0.00	87.80	1	1,580	0.06%
2022/04/18	1	87.50	2	87.45	87.60	-1	1,578	-0.06%
2022/04/15	2.2	87.17	0	0.00	87.30	2.2	1,574	0.14%
2022/04/14	2.4	87.80	0	0.00	88.00	2.4	1,568	0.15%
2022/04/13	0	0.00	1	88.10	88.30	-1	1,563	-0.06%
2022/04/12	2.2	87.31	1	87.50	87.10	1.1	1,553	0.07%
2022/04/11	8.4	89.24	5	89.36	88.50	3.4	1,545	0.22%
2022/04/08	3.3	92.67	2	92.60	92.00	1.3	1,521	0.09%
2022/04/07	2.2	94.92	0	0.00	94.00	2.2	1,508	0.14%
2022/04/06	5.5	95.11	25	94.79	96.20	-19.5	1,481	-1.31%
2022/04/01	7.4	113.21	9.2	113.16	113.00	-1.8	1,391	-0.13%
2022/03/31	2.4	112.15	2	112.00	111.50	0.4	1,325	0.03%
2022/03/30	14	112.54	3.1	113.16	112.50	11	1,280	0.86%
2022/03/29	5.1	113.21	2	113.50	113.50	3.1	1,237	0.25%
2022/03/28	1.2	114.08	0	0.00	114.00	1.2	1,207	0.10%
2022/03/25	2.1	114.79	1.2	115.00	114.50	0.9	1,192	0.08%
2022/03/24	16	115.22	0	0.00	115.50	16	1,173	1.36%
2022/03/23	4.5	114.78	0	0.00	114.50	4.5	1,160	0.39%
2022/03/22	5	114.10	5	113.90	114.50	0	1,149	0.00%
2022/03/21	8.6	113.89	2	114.00	113.50	6.6	1,136	0.58%
2022/03/18	2	115.75	5	116.20	115.50	-3	1,104	-0.27%
2022/03/17	4.1	116.13	4	116.13	116.50	0.1	1,089	0.01%
2022/03/16	11	115.56	5.1	116.00	115.00	5.9	1,066	0.55%
2022/03/15	10.1	120.44	8	121.44	118.00	2.1	1,019	0.21%
2022/03/14	3.2	120.50	9.2	120.51	121.00	-6	967	-0.62%
2022/03/11	16.8	119.49	21	119.95	120.00	-4.2	932	-0.45%
2022/03/10	71.7	120.24	54.7	119.07	119.50	17	871	1.95%
2022/03/09	0	0.00	3	111.00	111.00	-3	627	-0.48%
2022/03/08	0	102.00	0	0.00	101.00	0	610	0.00%
2022/03/07	0	102.50	1	102.00	101.50	-1	616	-0.16%
2022/03/04	0	102.50	2	102.00	102.50	-2	641	-0.31%
2022/03/03	0	102.50	2	102.00	102.50	-2	652	-0.31%
2022/03/01	0	100.83	1	100.50	101.00	-1	681	-0.15%
2022/02/25	10	100.00	10	100.00	99.60	0	694	0.00%
2022/02/24	2.1	100.50	1	100.50	100.00	1.1	714	0.15%
2022/02/23	1	101.00	1	102.00	102.00	0	700	0.00%
2022/02/22	0.1	102.01	0.1	101.51	101.00	0.1	700	0.01%
2022/02/21	0	103.63	1	104.00	103.00	-1	698	-0.14%
2022/02/18	1.1	102.05	0	102.50	102.00	1.1	694	0.16%
2022/02/17	0	102.00	0	0.00	102.00	0	693	0.00%
2022/02/16	4	101.00	6	101.50	101.00	-2	692	-0.29%
2022/02/15	4	100.50	1	101.00	100.50	3	691	0.43%
2022/02/14	7	100.07	6	100.50	100.00	1	689	0.15%
2022/02/11	3	103.51	2	103.00	103.00	1	679	0.15%
2022/02/07	1	101.50	0	0.00	102.00	1	683	0.15%
2022/01/26	8	102.01	3	101.17	101.50	5	679	0.74%
2022/01/24	0	0.00	4	102.50	103.50	-4	648	-0.62%
2022/01/21	1	105.00	0.2	105.00	104.00	0.8	702	0.12%
2022/01/19	1	107.00	1	107.50	107.50	0	707	0.00%
2022/01/18	2.1	108.01	5	107.40	106.50	-2.9	702	-0.41%
2022/01/17	3	108.83	3	108.50	108.50	0	693	0.00%
2022/01/14	1	104.50	18	107.69	108.00	-17	668	-2.54%
2022/01/13	2	105.75	6	105.08	105.50	-4	638	-0.63%
2022/01/12	0	0.00	20	102.00	102.50	-20	617	-3.24%
2022/01/11	5	102.00	0	0.00	102.00	5	618	0.81%
2022/01/10	15	101.50	0	0.00	101.50	15	622	2.41%
2022/01/07	5	101.80	2	101.75	101.50	3	622	0.48%
2022/01/05	0	0.00	2	101.75	101.50	-2	626	-0.32%
2022/01/04	4	102.00	5	101.60	102.50	-1	625	-0.16%
2022/01/03	2	102.50	0	0.00	102.50	2	624	0.32%
2021/12/30	0	102.00	5.1	101.51	102.50	-5.1	621	-0.82%
2021/12/28	0	0.00	2	100.50	100.50	-2	613	-0.33%
2021/12/24	1	100.50	0	0.00	100.50	1	624	0.16%
2021/12/22	1	98.70	0	0.00	98.50	1	629	0.16%
2021/12/21	0	101.00	1	100.50	100.00	-1	621	-0.16%
2021/12/20	0	98.40	0	0.00	98.40	0	609	0.00%
2021/12/17	2	98.70	0	0.00	98.40	2	611	0.33%
2021/12/14	0	0.00	1	100.00	100.00	-1	604	-0.17%
2021/12/09	1	100.00	0	0.00	100.00	1	599	0.17%
2021/12/08	0	0.00	1.1	101.50	101.50	-1.1	596	-0.18%
2021/12/06	1	102.00	1	101.50	100.50	0	599	0.00%
2021/12/02	0	0.00	2.3	100.14	99.60	-2.3	594	-0.39%
2021/12/01	1	102.00	25	101.72	101.50	-24	600	-4.00%
2021/11/30	33.3	107.05	6	103.42	103.00	27.3	596	4.58%
2021/11/29	1	98.50	1	100.00	101.50	0	574	0.00%
2021/11/26	2.1	100.76	4	100.48	101.00	-1.9	567	-0.34%
2021/11/25	5	100.00	0	0.00	100.00	5	552	0.90%
2021/11/24	2	98.15	1	97.80	99.00	1	541	0.18%
2021/11/23	5	97.82	1.1	97.62	98.30	3.9	528	0.74%
2021/11/22	3	95.10	0	0.00	94.90	3	504	0.60%
2021/11/17	0	0.00	1	95.30	95.40	-1	511	-0.20%
2021/11/16	0	0.00	4	95.10	95.20	-4	519	-0.77%
2021/11/15	0.1	94.20	0	0.00	94.80	0.1	529	0.02%
2021/11/11	0	93.70	0	0.00	93.60	0	559	0.00%
2021/11/10	0	0.00	1	93.50	93.60	-1	581	-0.17%
2021/11/08	0	0.00	1	94.10	93.90	-1	587	-0.17%
2021/11/05	0	97.40	5	97.10	96.50	-5	585	-0.85%
2021/11/04	0	0.00	6	97.73	97.60	-6	589	-1.02%
2021/11/02	1	98.20	0	0.00	97.70	1	597	0.17%
2021/11/01	9	98.33	1	99.20	97.80	8	597	1.34%
2021/10/29	3	95.97	4	96.20	96.00	-1	584	-0.17%
2021/10/28	3	96.10	2	96.70	96.50	1	526	0.19%
2021/10/27	0	0.00	3	95.37	96.00	-3	532	-0.56%
2021/10/25	1	94.40	0	94.20	94.50	1	525	0.19%
2021/10/22	0	0.00	1.4	94.82	94.70	-1.4	533	-0.26%
2021/10/20	1	94.40	6	94.50	94.50	-5	538	-0.93%
2021/10/19	0	0.00	0	94.10	94.50	0	539	0.00%
2021/10/18	1	93.90	1	93.50	93.30	0	542	0.00%
2021/10/15	0	91.90	0	0.00	92.00	0	557	0.00%
2021/10/13	0	0.00	10	91.80	91.90	-10	574	-1.74%
2021/10/06	0	92.90	0	0.00	92.80	0	717	0.00%
2021/10/05	0	0.00	0.2	91.80	92.50	-0.2	732	-0.02%
2021/10/04	0	0.00	0.2	93.40	92.00	-0.2	754	-0.02%
2021/10/01	11.1	94.50	1	95.60	94.00	10.1	758	1.33%
2021/09/30	0.2	96.59	0	0.00	96.60	0.2	764	0.03%
2021/09/29	0	97.30	0	0.00	96.10	0	792	0.01%
2021/09/24	1	97.80	0	0.00	97.80	1	939	0.11%
2021/09/14	1	97.70	0	0.00	97.70	1	1,188	0.08%
2021/09/10	0	0.00	3	95.30	95.60	-3	1,197	-0.25%
2021/09/06	6	97.45	0	0.00	96.00	6	1,199	0.50%
2021/09/02	0	0.00	1	95.91	97.00	-1	1,177	-0.09%
2021/08/31	0	0.00	1	94.10	93.20	-1	1,161	-0.09%
2021/08/26	0	93.00	0	0.00	92.60	0	1,176	0.00%
2021/08/25	0	92.80	0	0.00	93.30	0	1,184	0.00%
2021/08/24	2	91.35	0	0.00	90.80	2	1,182	0.17%
2021/08/23	0	91.00	0	91.30	91.00	0	1,187	0.00%
2021/08/20	0	0.00	0.1	89.80	89.90	-0.1	1,187	-0.01%
2021/08/19	0	0.00	4	90.80	90.30	-4	1,213	-0.33%
2021/08/18	0	0.00	0	93.60	92.60	0	1,212	0.00%
2021/08/16	9.1	92.27	5	92.00	91.70	4.1	1,194	0.35%
2021/08/12	2	99.50	1.6	99.93	98.80	0.4	1,178	0.03%
2021/08/11	10	100.19	10	99.80	100.00	0	1,182	0.00%
2021/08/10	2	99.45	0	0.00	99.30	2	1,189	0.17%
2021/08/09	2	100.50	3	100.00	100.00	-1	1,204	-0.08%
2021/08/06	2	100.50	3	100.00	100.50	-1	1,225	-0.08%
2021/08/05	0	0.00	1.2	101.08	101.00	-1.2	1,244	-0.10%
2021/08/02	2	100.25	0	0.00	100.50	2	1,303	0.15%
2021/07/30	0	0.00	0.1	102.00	101.50	-0.1	1,308	-0.01%
2021/07/29	2	102.00	0	0.00	102.00	2	1,337	0.15%
2021/07/28	3	100.50	7	102.00	103.00	-4	1,349	-0.30%
2021/07/27	3.1	103.20	0	0.00	102.00	3.1	1,386	0.23%
2021/07/26	2	102.50	0	0.00	104.00	2	1,408	0.14%
2021/07/23	1	102.50	0	0.00	102.50	1	1,414	0.07%
2021/07/22	3	102.84	0.2	104.00	103.50	2.8	1,425	0.20%
2021/07/21	5	103.01	1	102.50	102.50	4	1,433	0.28%
2021/07/20	1	104.01	1.1	104.14	104.00	-0.1	1,425	-0.01%
2021/07/19	0.1	106.00	5	105.50	106.00	-5	1,423	-0.35%
2021/07/16	11.2	109.25	1	110.00	107.50	10.2	1,434	0.71%
2021/07/15	5.2	116.51	1	117.00	116.50	4.2	1,400	0.30%
2021/07/14	1	114.00	3	114.50	114.50	-2	1,363	-0.15%
2021/07/13	1	116.50	4.1	116.24	115.50	-3.1	1,347	-0.23%
2021/07/12	2	116.50	2	117.00	116.00	0	1,325	0.00%
2021/07/09	7.1	116.92	4	116.00	117.00	3.1	1,319	0.23%
2021/07/08	3	115.00	0	0.00	115.50	3	1,328	0.23%
2021/07/07	1	114.50	5.2	115.12	115.50	-4.2	1,341	-0.31%
2021/07/06	7.2	115.99	13.1	116.00	115.50	-5.9	1,361	-0.43%
2021/07/05	20.2	117.89	13.1	118.04	119.00	7.1	1,362	0.52%
2021/07/02	74.1	116.15	83.2	115.65	115.50	-9.1	1,322	-0.69%
2021/07/01	8	110.13	2	110.00	110.00	6	1,269	0.47%
2021/06/30	9	110.45	9	110.73	111.50	0	1,283	0.00%
2021/06/29	8.7	110.23	4	109.75	109.00	4.7	1,302	0.36%
2021/06/28	4	111.75	7	111.57	111.50	-3	1,298	-0.23%
2021/06/25	19	113.32	16	113.31	112.50	3	1,299	0.23%
2021/06/24	25.1	111.84	20	113.48	114.50	5.1	1,260	0.40%
2021/06/23	1	104.50	0	0.00	104.50	1	1,151	0.09%
2021/06/22	5	106.00	0	0.00	105.00	5	1,174	0.43%
2021/06/21	1	105.00	0	0.00	105.50	1	1,196	0.08%
2021/06/18	2	108.00	2	107.00	108.00	0	1,259	0.00%
2021/06/16	1	105.50	0	0.00	105.00	1	1,570	0.06%
2021/06/10	1	105.00	0	0.00	105.00	1	1,822	0.05%
2021/06/07	17.1	104.45	14	105.21	105.00	3.1	2,057	0.15%
2021/06/04	1	106.50	1	107.50	107.50	0	2,204	0.00%
2021/06/03	1	107.50	0	0.00	108.00	1	2,225	0.04%
2021/06/02	3	108.17	0	0.00	107.50	3	2,243	0.13%
2021/06/01	0	0.00	0	111.50	110.50	0	2,246	0.00%
2021/05/31	0	109.70	0	0.00	109.00	0	2,270	0.00%
2021/05/28	2	109.75	0	0.00	109.00	2	2,291	0.09%
2021/05/27	1	108.00	4	109.88	108.00	-3	2,312	-0.13%
2021/05/25	5.1	108.91	6	109.00	109.50	-1	2,323	-0.04%
2021/05/24	0	0.00	1	107.50	108.00	-1	2,344	-0.04%
2021/05/21	0	0.00	13	105.50	106.50	-13	2,358	-0.55%
2021/05/20	20	104.35	0	0.00	104.00	20	2,410	0.83%
2021/05/19	1	106.50	1	105.00	105.50	0	2,447	0.00%
2021/05/18	7.1	104.73	7	106.50	107.00	0.1	2,487	0.00%
2021/05/17	1.1	102.64	0	0.00	101.50	1.1	2,515	0.04%
2021/05/14	2	107.50	3	108.33	106.00	-1	2,522	-0.04%
2021/05/13	0	0.00	4	102.03	104.00	-4	2,536	-0.16%
2021/05/12	4.2	100.57	8	101.00	101.00	-3.9	2,534	-0.15%
2021/05/11	3	106.00	8	106.31	106.00	-5	2,505	-0.20%
2021/05/10	2	112.00	0	0.00	110.00	2	2,493	0.08%
2021/05/07	1	109.15	2.1	111.04	113.00	-1	2,522	-0.04%
2021/05/06	9.1	109.16	3	111.83	109.00	6.1	2,553	0.24%
2021/05/05	0	112.00	4	112.50	113.00	-4	2,531	-0.16%
2021/05/04	5.3	109.68	4.5	112.09	111.50	0.8	2,532	0.03%
2021/05/03	4.2	114.37	1.4	115.43	113.00	2.8	2,490	0.11%
2021/04/29	1	118.00	0	0.00	118.00	1	2,468	0.04%
2021/04/28	4.4	118.54	19	118.61	119.00	-14.6	2,469	-0.59%
2021/04/27	0	0.00	1	122.50	119.00	-1	2,474	-0.04%
2021/04/26	0	0.00	2	121.00	121.50	-2	2,479	-0.08%
2021/04/23	3	118.50	8	118.50	119.00	-5	2,506	-0.20%
2021/04/22	12.4	119.35	5	119.50	119.00	7.4	2,510	0.29%
2021/04/21	2	119.50	1	120.00	119.50	1	2,498	0.04%
2021/04/20	7	120.43	11	120.36	120.50	-4	2,499	-0.16%
2021/04/16	2.1	121.74	2	121.75	121.50	0.1	2,524	0.00%
2021/04/15	2	120.50	2	120.25	120.00	0	2,547	0.00%
2021/04/14	6	118.83	6	119.50	121.00	0	2,616	0.00%
2021/04/13	4.1	121.05	1	121.50	120.00	3.1	2,613	0.12%
2021/04/12	7.1	121.94	2	122.75	121.50	5.1	2,599	0.20%
2021/04/09	13.1	124.62	2	124.75	124.00	11.1	2,588	0.43%
2021/04/08	1	128.00	3	127.83	127.50	-2	2,561	-0.08%
2021/04/07	4	127.00	5	126.30	126.50	-1	2,539	-0.04%
2021/04/06	6	127.92	14	127.32	126.00	-8	2,521	-0.32%
2021/04/01	37	125.89	34	125.96	126.00	3	2,492	0.12%
2021/03/30	0	0.00	1	121.50	123.50	-1	2,444	-0.04%
2021/03/29	0	0.00	1	124.50	123.00	-1	2,431	-0.04%
2021/03/26	3	122.50	2	122.00	123.00	1	2,412	0.04%
2021/03/25	5	121.90	2	121.75	121.00	3	2,402	0.12%
2021/03/24	3	123.33	12	122.67	124.00	-9	2,374	-0.38%
2021/03/23	33.3	125.35	18	123.89	122.50	15.3	2,350	0.65%
2021/03/22	110.2	131.02	103.2	130.62	127.50	7	2,282	0.31%	大買/大賣/
2021/03/19	74	130.56	75	130.99	132.50	-1	2,123	-0.05%
2021/03/18	72	125.56	75	125.75	127.50	-3	1,976	-0.15%
2021/03/17	116	124.38	121	123.33	121.50	-5	1,878	-0.27%	大買/大賣/
2021/03/16	11	119.41	1	119.50	119.00	10	1,784	0.56%
2021/03/15	11.2	119.55	16	120.00	120.00	-4.8	1,774	-0.27%
2021/03/12	80	120.56	76	120.48	122.00	4	1,786	0.22%
2021/03/11	2	114.00	6.2	112.82	114.00	-4.2	1,662	-0.25%
2021/03/10	90	115.21	73	114.49	112.00	17	1,635	1.04%
2021/03/09	2	108.25	9	107.78	110.00	-7	1,483	-0.47%
2021/03/08	0	108.50	1.3	108.37	107.00	-1.3	1,465	-0.09%
2021/03/05	4	105.50	9	106.06	106.00	-5	1,459	-0.34%
2021/03/04	11	106.86	12.1	107.57	107.50	-1.1	1,467	-0.08%
2021/03/03	4	104.50	6	103.25	105.00	-2	1,469	-0.14%
2021/03/02	7	107.64	8.1	108.19	106.50	-1.1	1,459	-0.07%
2021/02/26	11	108.68	9.1	108.92	109.00	1.9	1,478	0.13%
2021/02/25	4.1	105.75	0.4	107.50	108.00	3.7	1,490	0.25%
2021/02/24	3	107.17	16	108.78	105.50	-13	1,486	-0.87%
2021/02/23	12.3	105.40	7	105.79	106.00	5.3	1,456	0.36%
2021/02/22	17.3	105.76	18	106.53	107.00	-0.7	1,440	-0.05%
2021/02/19	11	103.14	28	103.96	107.50	-17	1,385	-1.23%
2021/02/18	11	100.29	12	100.48	102.00	-1	1,343	-0.07%
2021/02/17	13.1	97.24	14	97.14	98.10	-0.9	1,300	-0.07%
2021/02/05	1.3	93.35	14	93.81	93.90	-12.7	1,256	-1.01%
2021/02/04	27	92.30	11	92.33	93.40	16	1,227	1.30%
2021/02/03	9	91.33	2	91.70	92.00	7	1,193	0.59%
2021/02/02	1	89.50	1	89.40	89.50	0	1,172	0.00%
2021/02/01	0	89.60	2	89.20	89.00	-2	1,169	-0.17%
2021/01/29	9.1	91.30	13	90.82	89.90	-3.9	1,160	-0.34%
2021/01/28	30	91.56	36	91.24	89.30	-6	1,121	-0.54%
2021/01/27	27	89.84	2	89.85	90.20	25	1,075	2.33%
2021/01/25	0.1	88.80	1	87.90	88.30	-0.9	1,048	-0.09%
2021/01/22	0	0.00	1	88.20	89.00	-1	1,043	-0.10%
2021/01/21	1	89.30	2	88.75	88.90	-1	1,043	-0.10%
2021/01/20	4	89.03	3	88.53	87.90	1	1,040	0.10%
2021/01/19	6	89.50	2	89.40	89.90	4	1,019	0.39%
2021/01/18	8	88.80	4	89.68	90.10	4	1,003	0.40%
2021/01/15	2	87.75	2	87.70	87.00	0	964	0.00%
2021/01/14	0.2	88.00	1	88.40	88.00	-0.8	948	-0.09%
2021/01/13	3	87.53	3	87.90	88.00	0	941	0.00%
2021/01/12	7	87.83	0	0.00	86.70	7	929	0.75%
2021/01/11	4	89.68	5	88.82	89.00	-1	904	-0.11%
2021/01/08	10	88.97	11.2	89.10	88.70	-1.2	886	-0.14%
2021/01/07	35	89.63	24.1	89.54	90.20	10.9	854	1.28%
2021/01/06	0	0.00	6	86.55	86.00	-6	778	-0.77%
2021/01/05	1	85.80	1	85.50	85.80	0	748	0.00%
2021/01/04	3	85.33	5	85.64	85.90	-2	743	-0.27%
2020/12/30	3	84.17	0	0.00	84.30	3	721	0.42%
2020/12/29	3	84.13	1	84.30	84.20	2	722	0.28%
2020/12/28	0	84.30	1	84.20	84.20	-1	721	-0.14%
2020/12/25	1	84.20	0	0.00	84.30	1	719	0.14%
2020/12/24	1	83.80	3	84.30	84.50	-2	720	-0.28%
2020/12/23	2	83.50	1	83.40	83.70	1	723	0.14%
2020/12/22	0	0.00	4	84.23	83.00	-4	735	-0.54%
2020/12/21	2	83.85	0	0.00	84.30	2	737	0.27%
2020/12/18	3	84.33	3	84.37	84.40	0	730	0.00%
2020/12/17	10	84.41	0	0.00	84.50	10	732	1.37%
2020/12/15	3	84.73	1	84.90	84.70	2	733	0.27%
2020/12/14	1	85.20	0	0.00	85.20	1	725	0.14%
2020/12/11	2	85.10	0	0.00	84.80	2	726	0.28%
2020/12/10	1	85.00	1	85.00	85.00	0	714	0.00%
2020/12/09	3.1	85.95	1.2	85.68	85.70	1.9	702	0.27%
2020/12/08	9.2	86.83	7.1	86.89	87.00	2.1	677	0.31%
2020/12/07	6	84.53	14	84.55	84.80	-8	617	-1.29%
2020/12/04	1	82.50	0	0.00	82.80	1	589	0.17%
2020/12/03	0.1	83.10	0	0.00	82.60	0.1	597	0.02%
2020/12/01	1.1	84.13	27	83.01	83.30	-25.9	629	-4.12%
2020/11/30	2	85.05	2	85.05	83.60	0	630	0.00%
2020/11/27	13	84.40	2	84.60	84.70	11	640	1.72%
2020/11/26	9.1	83.71	4	83.75	83.60	5.1	614	0.83%
2020/11/25	5	83.76	8	83.55	83.50	-3	601	-0.50%
2020/11/24	4	82.45	9	82.04	83.00	-5	560	-0.89%
2020/11/23	11	80.10	1	79.90	79.90	10	518	1.93%
2020/11/20	1	80.00	0	0.00	79.80	1	509	0.20%
2020/11/19	3	79.70	3	79.60	80.00	0	516	0.00%
2020/11/17	1	79.90	0	0.00	79.90	1	531	0.19%
2020/11/16	2	80.00	0	0.00	80.00	2	559	0.36%
2020/11/13	5	79.60	0.1	80.20	79.80	4.9	567	0.86%
2020/11/12	1	79.60	0	0.00	79.50	1	575	0.17%
2020/11/09	1	79.50	3	79.90	80.00	-2	595	-0.34%
2020/11/06	4	79.95	3	79.80	79.50	1	596	0.17%
2020/11/05	0	0.00	1	79.60	79.60	-1	610	-0.16%
2020/11/04	1	78.90	1	79.10	79.10	0	626	0.00%
2020/11/03	1	79.20	2	79.00	79.10	-1	649	-0.15%
2020/10/30	3	79.63	4	79.58	79.70	-1	706	-0.14%
2020/10/29	2	79.30	0	0.00	79.20	2	740	0.27%
2020/10/23	3	79.03	2	79.00	78.90	1	972	0.10%
2020/10/22	0	0.00	2	78.80	78.80	-2	989	-0.20%
2020/10/21	4	78.70	0	0.00	78.70	4	1,009	0.40%
2020/10/13	2	79.35	1	79.40	79.30	1	1,094	0.09%
2020/10/05	0	0.00	0	80.70	80.00	0	1,131	0.00%
2020/09/25	2	77.95	0	0.00	78.00	2	1,198	0.17%
2020/09/24	1	79.60	4	79.90	79.80	-3	1,195	-0.25%
2020/09/23	1	80.20	0	0.00	80.90	1	1,203	0.08%
2020/09/22	3	80.43	0	0.00	80.50	3	1,218	0.25%
2020/09/21	3	82.07	7	81.50	81.10	-4	1,268	-0.32%
2020/09/17	1	82.80	20	82.90	82.90	-19	1,340	-1.42%
2020/09/16	3	82.83	4	82.65	82.40	-1	1,352	-0.07%
2020/09/11	0	0.00	1	81.80	81.80	-1	1,371	-0.07%
2020/09/10	0	0.00	1	82.00	82.10	-1	1,379	-0.07%
2020/09/09	0	0.00	2	82.00	82.40	-2	1,399	-0.14%
2020/09/08	10	81.99	3	82.03	82.00	7	1,410	0.50%
2020/09/07	5	83.70	10	83.69	82.20	-5	1,427	-0.35%
2020/09/04	0	0.00	6	82.50	82.50	-6	1,417	-0.42%
2020/09/02	6	82.93	5	82.90	83.00	1	1,414	0.07%
2020/08/31	0	81.20	2	81.10	81.00	-2	1,429	-0.14%
2020/08/27	1	80.80	3	80.87	81.00	-2	1,451	-0.14%
2020/08/26	3	80.67	4	80.85	80.80	-1	1,465	-0.07%
2020/08/25	0	0.00	1	80.90	80.90	-1	1,478	-0.07%
2020/08/24	0	0.00	8	80.48	80.60	-8	1,490	-0.54%
2020/08/21	7	79.14	3	79.23	79.60	4	1,519	0.26%
2020/08/20	12	78.59	11	78.77	78.90	1	1,535	0.07%
2020/08/19	4	81.15	1	81.20	80.70	3	1,572	0.19%
2020/08/18	1	81.80	0	0.00	81.70	1	1,586	0.06%
2020/08/17	2	82.30	1	82.40	82.40	1	1,619	0.06%
2020/08/14	0	0.00	1	82.70	82.40	-1	1,713	-0.06%
2020/08/13	1	80.60	4	81.08	81.10	-3	1,776	-0.17%
2020/08/12	1	80.90	1	81.10	81.20	0	1,786	0.00%
2020/08/11	4	81.85	1	82.10	81.40	3	1,791	0.17%
2020/08/10	15	82.87	9	83.18	83.00	6	1,793	0.33%
2020/08/07	2	82.55	4	82.60	83.00	-2	1,800	-0.11%
2020/08/06	15	82.68	10	83.19	82.10	5	1,790	0.28%
2020/08/05	22	84.24	7.2	83.51	83.50	14.9	1,777	0.84%
2020/08/04	15	84.69	19	84.85	84.60	-4	1,777	-0.23%
2020/08/03	15	84.91	21	84.60	84.70	-6	1,760	-0.34%
2020/07/31	10	83.39	9	83.72	83.40	1	1,743	0.06%
2020/07/30	13	82.00	10	82.34	83.40	3	1,732	0.17%
2020/07/29	11	80.17	15	80.39	80.50	-4	1,674	-0.24%
2020/07/28	1	76.10	2	75.90	76.20	-1	1,595	-0.06%
2020/07/27	4	77.98	5	78.30	77.20	-1	1,601	-0.06%
2020/07/24	5	78.66	24	79.56	78.60	-19	1,609	-1.18%
2020/07/23	0	0.00	2	78.25	78.30	-2	1,593	-0.13%
2020/07/22	0	0.00	6	77.20	77.50	-6	1,606	-0.37%
2020/07/21	4	76.20	1	76.50	76.30	3	1,682	0.18%
2020/07/20	2	75.85	1	76.30	76.00	1	1,698	0.06%
2020/07/16	0	0.00	4	77.50	77.70	-4	1,752	-0.23%
2020/07/15	1	77.30	1	77.10	77.10	0	1,784	0.00%
2020/07/13	6	76.90	1	77.10	77.40	5	1,859	0.27%
2020/07/10	2	77.00	4	77.03	76.70	-2	1,922	-0.10%
2020/07/09	1	78.20	7	78.09	77.70	-6	1,933	-0.31%
2020/07/08	2	77.00	8	77.00	77.30	-6	1,927	-0.31%
2020/07/07	8	77.14	1	77.90	77.10	7	1,935	0.36%
2020/07/06	4.2	77.07	2	77.30	77.80	2.2	1,940	0.11%
2020/07/03	1	76.50	0	0.00	76.70	1	1,941	0.05%
2020/07/02	3	77.23	0	0.00	77.00	3	1,968	0.15%
2020/07/01	3	77.50	7	77.76	77.80	-4	1,981	-0.20%
2020/06/30	14	76.12	7	76.20	76.20	7	1,972	0.35%
2020/06/29	7	80.29	1	80.60	80.20	6	1,928	0.31%
2020/06/24	0	0.00	1	80.10	81.30	-1	1,890	-0.05%
2020/06/22	5	79.98	3	80.50	80.50	2	1,907	0.11%
2020/06/18	0	0.00	14	80.75	80.70	-14	1,966	-0.71%
2020/06/17	1	79.90	1	80.40	80.60	0	1,976	0.00%
2020/06/16	3	79.07	1.1	79.04	79.70	1.9	2,030	0.10%
2020/06/15	2	79.25	1	78.50	78.50	1	2,087	0.05%
2020/06/12	18	78.71	12	79.26	79.50	6	2,101	0.29%
2020/06/11	9	81.46	4	81.45	80.80	5	2,103	0.24%
2020/06/10	1	82.00	0	0.00	82.00	1	2,110	0.05%
2020/06/09	10	81.52	0	0.00	81.70	10	2,161	0.46%
2020/06/08	8	82.01	7	82.14	81.40	1	2,206	0.05%
2020/06/04	2	82.60	7	82.43	82.60	-5	2,263	-0.22%
2020/06/03	1	82.50	2	83.00	83.10	-1	2,310	-0.04%
2020/06/02	5	82.90	0	0.00	82.80	5	2,494	0.20%
2020/06/01	1	83.10	8	83.88	83.30	-7	2,502	-0.28%
2020/05/29	2	81.90	1	82.10	81.90	1	2,498	0.04%
2020/05/28	16	82.36	5	81.64	81.20	11	2,491	0.44%
2020/05/27	9	83.74	12	83.86	84.10	-3	2,464	-0.12%
2020/05/26	22	84.79	12	85.31	83.10	10	2,452	0.41%
2020/05/25	4	80.53	6	80.05	82.50	-2	2,387	-0.08%
2020/05/22	4	79.93	4	80.25	80.80	0	2,366	0.00%
2020/05/21	24	80.14	36.2	80.37	81.20	-12.2	2,337	-0.52%
2020/05/20	8	76.31	16	76.07	77.50	-8	2,247	-0.36%
2020/05/19	5	73.82	3	74.17	74.10	2	2,183	0.09%
2020/05/18	1	72.60	0	0.00	73.00	1	2,167	0.05%
2020/05/15	1	72.40	2	72.45	72.40	-1	2,160	-0.05%
2020/05/14	6	73.30	0	0.00	72.60	6	2,148	0.28%
2020/05/13	3	74.07	1	73.90	74.60	2	2,130	0.09%
2020/05/12	2	74.40	6	74.20	74.60	-4	2,128	-0.19%
2020/05/11	1	74.10	4	74.00	74.40	-3	2,130	-0.14%
2020/05/08	5	73.22	1.1	73.00	72.90	3.9	2,119	0.18%
2020/05/07	6	72.45	4	72.65	72.70	2	2,149	0.09%
2020/05/06	2	71.70	7	72.04	71.60	-5	2,138	-0.23%
2020/05/05	2	71.00	3	70.83	70.90	-1	2,137	-0.05%
2020/05/04	6	70.48	4	70.35	70.30	2	2,166	0.09%
2020/04/30	13	71.86	14	71.67	71.30	-1	2,191	-0.05%
2020/04/29	5	71.30	7	71.67	71.30	-2	2,225	-0.09%
2020/04/28	1	71.10	2	71.35	70.70	-1	2,274	-0.04%
2020/04/27	8	70.69	7	70.81	70.60	1	2,351	0.04%
2020/04/24	39.1	71.60	32	71.76	70.80	7.1	2,614	0.27%
2020/04/23	1	69.50	2.1	69.74	69.60	-1.1	2,618	-0.04%
2020/04/22	4	68.95	8	68.35	69.40	-4	2,599	-0.15%
2020/04/21	14	69.00	12	69.44	68.80	2	2,581	0.08%
2020/04/20	2	69.00	9	68.87	69.10	-7	2,528	-0.28%
2020/04/17	10	68.29	8	68.80	67.80	2	2,490	0.08%
2020/04/16	22	68.43	26	68.03	68.50	-4	2,442	-0.16%
2020/04/15	16	67.88	16	67.88	67.60	0	2,404	0.00%
2020/04/14	8	66.16	4	66.23	66.10	4	2,343	0.17%
2020/04/13	3	65.57	8	65.45	65.50	-5	2,338	-0.21%
2020/04/10	3	65.33	6	65.25	65.70	-3	2,359	-0.13%
2020/04/09	7	64.87	2	64.85	64.90	5	2,350	0.21%
2020/04/08	0	0.00	1	64.70	65.20	-1	2,327	-0.04%
2020/04/07	7	64.94	7	65.20	64.60	0	2,308	0.00%
2020/04/06	8	64.15	8	63.95	64.30	0	2,276	0.00%
2020/04/01	0	0.00	1	62.60	62.90	-1	2,246	-0.04%
2020/03/31	4	62.88	3	63.40	62.60	1	2,239	0.04%
2020/03/30	1	62.40	0	0.00	62.60	1	2,226	0.04%
2020/03/27	2	63.20	3	63.83	62.90	-1	2,215	-0.05%
2020/03/26	2	62.20	3	62.33	62.80	-1	2,174	-0.05%
2020/03/25	14	62.08	6	62.35	61.70	8	2,154	0.37%
2020/03/24	8	62.16	5	62.60	61.70	3	2,111	0.14%
2020/03/23	3	60.97	5	61.00	60.70	-2	2,083	-0.10%
2020/03/20	18	62.65	5	63.04	62.20	13	2,068	0.63%
2020/03/19	10	59.75	14	60.28	59.70	-4	2,006	-0.20%
2020/03/18	3	60.87	1	61.10	60.90	2	1,933	0.10%
2020/03/17	4	59.93	2	60.80	60.60	2	1,911	0.10%
2020/03/16	4	61.25	4	61.15	60.10	0	1,888	0.00%
2020/03/13	9	58.53	8	59.45	61.70	1	1,863	0.05%
2020/03/12	5	62.74	12	63.43	63.00	-7	1,814	-0.39%
2020/03/11	7	66.73	1	66.60	65.80	6	1,821	0.33%
2020/03/10	12	66.13	17	66.16	67.90	-5	1,784	-0.28%
2020/03/09	29	67.44	24	67.68	66.90	5	1,730	0.29%
2020/03/06	55	68.54	51	68.50	68.80	4	1,679	0.24%
2020/03/05	0	0.00	51	65.80	65.80	-51	1,506	-3.39%
2020/03/04	15	58.93	0	0.00	59.90	15	1,487	1.01%
2020/03/03	0	0.00	5	59.62	59.80	-5	1,486	-0.34%
2020/03/02	4	57.15	2	57.40	57.20	2	1,495	0.13%
2020/02/27	5	58.12	2	57.90	58.20	3	1,497	0.20%
2020/02/26	4	59.60	1	59.20	59.20	3	1,499	0.20%
2020/02/25	1	59.80	0	0.00	59.90	1	1,500	0.07%
2020/02/21	0	0.00	1	60.50	61.10	-1	1,510	-0.07%
2020/02/18	1	60.20	0	0.00	60.20	1	1,551	0.06%
2020/02/13	0	0.00	1	60.60	60.80	-1	1,583	-0.06%
2020/02/12	1	61.10	1	61.00	61.40	0	1,611	0.00%
2020/02/11	2	59.35	4	59.05	59.30	-2	1,633	-0.12%
2020/02/10	12	58.42	3	58.37	58.60	9	1,748	0.51%
2020/02/07	4	62.55	1	62.10	62.10	3	1,775	0.17%
2020/02/06	6	63.48	3	63.53	63.60	3	1,771	0.17%
2020/02/05	11	62.22	4	62.40	62.00	7	1,767	0.40%
2020/02/04	3	63.90	15	64.85	63.90	-12	1,742	-0.69%
2020/02/03	12	63.96	2	63.00	64.00	10	1,785	0.56%
2020/01/31	33	65.58	32	66.19	66.50	1	1,739	0.06%
2020/01/30	11	65.84	15	65.36	64.00	-4	1,680	-0.24%
2020/01/20	179	68.49	193	69.00	69.80	-14	1,608	-0.87%	大買/大賣/
2020/01/17	28	64.22	30	63.98	65.50	-2	1,322	-0.15%
2020/01/15	0	0.00	1	59.70	59.90	-1	1,258	-0.08%
2020/01/13	0	0.00	2	58.50	58.80	-2	1,296	-0.15%
2020/01/10	0	0.00	1	58.00	58.20	-1	1,322	-0.08%
2020/01/08	2	57.15	0	0.00	57.20	2	1,373	0.15%
2020/01/07	3	57.30	12	57.43	57.60	-9	1,448	-0.62%
2020/01/06	13	58.66	4	58.88	58.20	9	1,448	0.62%
2020/01/03	2	61.65	0	0.00	61.30	2	1,420	0.14%
2019/12/31	2	60.20	2	60.45	60.90	0	1,462	0.00%
2019/12/27	0	0.00	0.3	61.00	61.10	-0.3	1,470	-0.02%
2019/12/25	3	60.80	0	0.00	60.90	3	1,495	0.20%
2019/12/23	0	0.00	1	61.50	61.50	-1	1,534	-0.07%
2019/12/20	3	61.50	1	61.90	61.30	2	1,545	0.13%
2019/12/19	1	60.80	0	0.00	61.30	1	1,572	0.06%
2019/12/18	1	60.90	0	0.00	60.80	1	1,660	0.06%
2019/12/17	0	0.00	2	61.40	61.00	-2	1,690	-0.12%
2019/12/16	0	0.00	2	60.70	61.20	-2	1,689	-0.12%
2019/12/13	2	61.40	6	62.03	61.00	-4	1,696	-0.24%
2019/12/12	1	62.70	1	62.30	62.00	0	1,692	0.00%
2019/12/11	1	61.50	8	61.54	62.00	-7	1,691	-0.41%
2019/12/10	9	61.29	0	0.00	61.20	9	1,689	0.53%
2019/12/09	3	60.60	2	60.90	60.70	1	1,690	0.06%
2019/12/06	18	60.22	7	60.34	60.20	11	1,688	0.65%
2019/12/05	0	0.00	0.1	63.10	63.00	-0.1	1,669	-0.01%
2019/12/04	0	0.00	1	62.60	62.50	-1	1,684	-0.06%
2019/12/03	3	62.33	10	62.35	62.40	-7	1,684	-0.42%
2019/12/02	4	61.95	16	62.66	62.30	-12	1,700	-0.71%
2019/11/29	0	0.00	1	64.60	64.30	-1	1,676	-0.06%
2019/11/27	6	65.05	11	64.84	65.10	-5	1,658	-0.30%
2019/11/26	0	0.00	2	63.90	63.80	-2	1,635	-0.12%
2019/11/22	1	63.30	2.1	63.63	63.30	-1.1	1,604	-0.07%
2019/11/21	1	63.60	2	63.50	63.60	-1	1,597	-0.06%
2019/11/20	0	0.00	16	63.93	63.90	-16	1,589	-1.01%
2019/11/19	4	65.48	3	65.23	65.00	1	1,573	0.06%
2019/11/18	1	64.60	3	64.60	64.90	-2	1,546	-0.13%
2019/11/15	1	64.40	2	64.50	64.50	-1	1,534	-0.07%
2019/11/14	0	0.00	1	63.50	64.10	-1	1,514	-0.07%
2019/11/13	1	62.90	2	63.15	63.60	-1	1,496	-0.07%
2019/11/12	4	63.05	2	63.20	63.20	2	1,481	0.14%
2019/11/11	4	62.20	25	62.23	61.90	-21	1,461	-1.44%
2019/11/08	5	63.88	5	64.34	64.70	0	1,422	0.00%
2019/11/07	89	66.20	57.1	65.99	64.50	31.9	1,378	2.31%
2019/11/06	9	63.57	23	62.80	63.90	-14	1,247	-1.12%
2019/11/05	1	61.40	1	61.40	61.40	0	1,168	0.00%
2019/11/04	2	61.55	14	61.44	61.10	-12	1,157	-1.04%
2019/11/01	0	0.00	11	60.72	61.00	-11	1,141	-0.96%
2019/10/31	27	61.09	18	61.45	60.40	9	1,124	0.80%
2019/10/30	5	59.10	1	58.60	59.10	4	1,057	0.38%
2019/10/28	2	60.45	1	60.30	59.30	1	1,030	0.10%
2019/10/25	1	59.50	0	0.00	60.20	1	1,008	0.10%
2019/10/24	0	0.00	2	59.65	59.80	-2	997	-0.20%
2019/10/23	1	58.60	0	0.00	58.80	1	981	0.10%
2019/10/22	3	59.13	1	59.50	59.40	2	970	0.21%
2019/10/21	6	59.85	6	60.20	60.20	0	948	0.00%
2019/10/18	3.1	59.98	21	60.21	60.30	-17.9	923	-1.94%
2019/10/17	0	0.00	4	58.98	59.50	-4	899	-0.44%
2019/10/16	0	0.00	2	58.00	58.90	-2	873	-0.23%
2019/10/15	21	58.71	17	59.02	59.00	4	847	0.47%
2019/10/14	0	0.00	1	56.20	55.70	-1	765	-0.13%
2019/10/09	2	54.55	26	54.76	55.00	-24	752	-3.19%
2019/10/08	5	56.26	23	55.62	55.00	-18	742	-2.43%
2019/10/07	5	56.14	8	55.85	56.10	-3	727	-0.41%
2019/10/04	5	55.10	5	54.74	54.90	0	695	0.00%
2019/10/03	2	54.50	0	0.00	54.30	2	693	0.29%
2019/10/02	0	0.00	2	54.75	54.80	-2	694	-0.29%
2019/10/01	2	54.05	0.2	54.20	54.10	1.8	681	0.26%
2019/09/27	7	53.04	8	52.78	52.60	-1	677	-0.15%
2019/09/26	2	55.10	4	54.30	54.20	-2	680	-0.29%
2019/09/25	3	54.67	3	54.37	54.60	0	701	0.00%
2019/09/24	1	55.30	2	55.15	54.80	-1	710	-0.14%
2019/09/23	25	55.69	19	55.68	55.50	6	682	0.88%
2019/09/20	4	52.83	2	52.85	52.90	2	594	0.34%
2019/09/19	0	0.00	3	51.57	51.60	-3	559	-0.54%
2019/09/18	0	0.00	3	51.47	51.60	-3	562	-0.53%
2019/09/17	1	51.80	1	51.80	51.90	0	558	0.00%
2019/09/11	1	51.40	1	51.60	51.50	0	552	0.00%
2019/09/10	1	51.40	1	51.40	51.30	0	544	0.00%
2019/09/09	16	51.36	33	51.70	51.20	-17	531	-3.20%
2019/09/06	12	50.30	15	50.19	50.10	-3	488	-0.61%
2019/09/05	8	49.61	7	49.89	49.50	1	470	0.21%
2019/09/04	25	49.32	7	49.61	49.95	18	480	3.74%
2019/09/03	12	48.62	0	0.00	48.55	12	456	2.63%
2019/09/02	25	48.40	0	0.00	48.50	25	453	5.51%
2019/08/23	0	0.00	15	48.20	48.35	-15	463	-3.24%
2019/08/21	0	0.00	2	48.00	48.10	-2	464	-0.43%
2019/08/20	0	48.10	0	0.00	48.10	0	462	0.00%
2019/08/19	0	0.00	2	48.28	48.40	-2	462	-0.43%
2019/08/16	1	47.65	0	0.00	47.90	1	460	0.22%
2019/08/13	0.2	48.00	0	0.00	47.95	0.2	467	0.04%
2019/08/07	0	48.00	0	0.00	47.80	0	486	0.00%
2019/08/05	1	47.50	3	47.95	47.30	-2	501	-0.40%
2019/08/02	2	48.55	0	0.00	48.00	2	505	0.40%
2019/08/01	2	48.70	2	49.20	48.60	0	510	0.00%
2019/07/31	3	48.08	0	0.00	47.95	3	505	0.59%
2019/07/30	3	48.13	9	48.47	48.20	-6	511	-1.17%
2019/07/24	1	47.90	0	0.00	47.75	1	585	0.17%
2019/07/23	0	0.00	8	47.86	47.90	-8	600	-1.33%
2019/07/19	1	47.80	0	0.00	47.75	1	644	0.16%
2019/07/18	2	47.85	0	0.00	47.95	2	648	0.31%
2019/07/17	5	48.40	0	0.00	48.35	5	650	0.77%
2019/07/15	0	0.00	16	48.80	48.90	-16	654	-2.44%
2019/07/10	2	47.80	0	0.00	47.85	2	663	0.30%
2019/07/09	10	47.28	12	47.35	47.40	-2	664	-0.30%
2019/07/08	7	47.72	1	47.80	47.65	6	665	0.90%
2019/07/05	1	48.30	5	48.32	48.35	-4	666	-0.60%
2019/07/04	0	0.00	2	48.43	48.35	-2	688	-0.29%
2019/07/03	8	48.00	9	48.10	48.10	-1	687	-0.15%
2019/07/02	18	51.23	1	51.30	51.50	17	664	2.56%
2019/07/01	1.1	51.02	8	50.80	51.10	-6.9	645	-1.07%
2019/06/28	0	0.00	31	50.67	50.70	-31	630	-4.92%
2019/06/27	0	0.00	10	50.70	50.50	-10	631	-1.58%
2019/06/25	6	50.45	5	50.90	50.30	1	649	0.15%
2019/06/24	4	50.75	4	50.80	50.80	0	645	0.00%
2019/06/20	0	50.90	0	0.00	50.60	0	651	0.00%
2019/06/18	4	50.20	1	50.40	50.20	3	663	0.45%
2019/06/17	0	0.00	1	50.30	50.30	-1	676	-0.15%
2019/06/12	6	50.57	3	50.80	50.60	3	695	0.43%
2019/06/11	0	0.00	22	49.00	49.20	-22	684	-3.22%
2019/06/03	8	49.38	0	0.00	49.35	8	783	1.02%
2019/05/31	5	49.18	0	0.00	49.30	5	827	0.60%
2019/05/22	0	0.00	2	48.30	48.25	-2	975	-0.20%
2019/05/21	2	48.00	0	0.00	48.00	2	990	0.20%
2019/05/20	0	0.00	2	47.30	47.45	-2	1,001	-0.20%
2019/05/17	3	47.90	0	0.00	47.75	3	1,025	0.29%
2019/05/16	10	48.95	0	0.00	48.80	10	1,056	0.95%
2019/05/14	0	0.00	3	47.45	48.00	-3	1,117	-0.27%
2019/05/10	1	48.65	1	48.85	48.85	0	1,212	0.00%
2019/05/09	5	49.04	7	49.04	48.80	-2	1,212	-0.16%
2019/05/08	0	0.00	2	49.13	49.25	-2	1,207	-0.17%
2019/05/07	2	49.50	23	49.49	49.30	-21	1,209	-1.74%
2019/05/06	15	49.10	0	0.00	49.10	15	1,235	1.21%
2019/05/03	0	0.00	7	50.10	50.00	-7	1,239	-0.56%
2019/05/02	1	49.80	3	49.48	49.95	-2	1,240	-0.16%
2019/04/30	31	49.65	9	49.32	49.65	22	1,243	1.77%
2019/04/29	14	50.70	4	50.75	50.60	10	1,203	0.83%
2019/04/26	30	51.76	20	52.05	51.50	10	1,202	0.83%
2019/04/25	7	52.40	14	51.97	52.50	-7	1,201	-0.58%
2019/04/24	1	51.30	0	0.00	51.30	1	1,191	0.08%
2019/04/23	1	50.90	0	0.00	50.90	1	1,203	0.08%
2019/04/22	1	51.00	0	0.00	51.00	1	1,211	0.08%
2019/04/19	6	50.87	0	0.00	51.20	6	1,233	0.49%
2019/04/18	6	50.77	3	50.70	50.70	3	1,251	0.24%
2019/04/16	0	0.00	5	51.10	51.20	-5	1,311	-0.38%
2019/04/15	0	0.00	16	50.99	51.00	-16	1,324	-1.21%
2019/04/12	7	50.97	7	50.87	50.80	0	1,334	0.00%
2019/04/11	6	51.92	2	51.70	51.50	4	1,346	0.30%
2019/04/10	7	51.29	16	51.85	52.00	-9	1,342	-0.67%
2019/04/09	15	51.09	0	0.00	51.20	15	1,329	1.13%
2019/04/08	6	51.38	5	51.36	51.40	1	1,336	0.07%
2019/04/03	5	51.32	6	51.27	51.20	-1	1,359	-0.07%
2019/04/02	0	50.90	2	50.60	50.90	-2	1,354	-0.15%
2019/04/01	10	50.80	5	50.90	50.60	5	1,362	0.37%
2019/03/29	3	50.70	0	0.00	50.70	3	1,360	0.22%
2019/03/28	13	50.42	3	50.63	50.20	10	1,363	0.73%
2019/03/27	2	50.20	5	50.10	50.00	-3	1,363	-0.22%
2019/03/26	4	50.20	4	50.25	50.00	0	1,374	0.00%
2019/03/25	14	49.70	0	0.00	49.95	14	1,386	1.01%
2019/03/22	7	50.89	0	0.00	50.90	7	1,395	0.50%
2019/03/21	1	50.10	0	0.00	50.60	1	1,403	0.07%
2019/03/20	22	50.72	1	50.30	50.30	21	1,422	1.48%
2019/03/18	17	51.14	2	51.10	51.00	15	1,504	1.00%
2019/03/15	6	51.10	18	51.00	51.10	-12	1,558	-0.77%
2019/03/14	0	50.80	1	50.50	50.50	-1	1,570	-0.06%
2019/03/13	5	50.60	0	0.00	50.50	5	1,648	0.30%
2019/03/12	1	50.50	0	0.00	50.70	1	1,647	0.06%
2019/03/11	3	50.17	15	50.13	50.30	-12	1,642	-0.73%
2019/03/08	10	49.92	23	50.00	50.10	-13	1,643	-0.79%
2019/03/07	19	50.92	74	50.95	50.60	-55	1,622	-3.39%
2019/03/06	27	51.51	28	51.21	51.00	-1	1,583	-0.06%
2019/03/05	15	53.05	1	53.00	52.60	14	1,540	0.91%
2019/03/04	6	52.15	13	53.05	53.70	-7	1,518	-0.46%
2019/02/27	2	51.45	13	52.06	52.10	-11	1,486	-0.74%
2019/02/26	6	51.55	15	51.87	51.40	-9	1,461	-0.62%
2019/02/25	0	0.00	3	51.20	51.50	-3	1,436	-0.21%
2019/02/22	3	50.57	2	50.90	50.70	1	1,426	0.07%
2019/02/21	6	50.88	2	51.30	51.30	4	1,416	0.28%
2019/02/20	3	51.10	7	51.49	51.10	-4	1,418	-0.28%
2019/02/19	6	51.10	5	51.40	51.00	1	1,431	0.07%
2019/02/18	4	50.63	86	50.53	50.70	-82	1,419	-5.78%
2019/02/15	19	51.46	12	50.77	51.00	7	1,395	0.50%
2019/02/14	17	51.75	4	51.48	52.00	13	1,361	0.95%
2019/02/13	2	51.30	26	50.88	50.40	-24	1,329	-1.81%
2019/02/12	28	50.36	24	50.23	49.90	4	1,295	0.31%
2019/02/11	52	48.23	54	48.40	48.70	-2	1,237	-0.16%
2019/01/30	2	46.90	2	46.98	46.90	0	1,190	0.00%
2019/01/29	0	0.00	2	46.88	46.90	-2	1,189	-0.17%
2019/01/28	6	46.83	32	46.87	46.80	-26	1,187	-2.19%
2019/01/25	43.4	47.51	8	48.11	47.00	35.4	1,191	2.97%
2019/01/24	6	47.29	21	47.44	47.70	-15	1,177	-1.27%
2019/01/23	12	46.70	9	47.02	46.90	3	1,162	0.26%
2019/01/22	6	46.86	12	46.98	47.10	-6	1,154	-0.52%
2019/01/21	0	0.00	5	46.70	46.70	-5	1,148	-0.44%
2019/01/18	19	46.34	1	46.85	46.85	18	1,150	1.56%
2019/01/16	8	46.86	1	47.00	46.60	7	1,135	0.62%
2019/01/15	6	46.31	19	47.10	47.15	-13	1,119	-1.16%
2019/01/14	27	46.77	5	47.50	46.50	22	1,102	2.00%
2019/01/11	1	47.70	6	47.54	46.80	-5	1,091	-0.46%
2019/01/10	4	47.08	6	46.88	47.30	-2	1,067	-0.19%
2019/01/09	24	46.55	44	46.87	46.95	-20	1,047	-1.91%
2019/01/08	10	45.29	8	45.39	45.75	2	984	0.20%
2019/01/07	13	44.88	5	45.00	44.85	8	972	0.82%
2019/01/04	10	44.34	10	44.45	44.40	0	966	0.00%
2019/01/03	8	45.59	11	45.75	45.35	-3	971	-0.31%
2019/01/02	1	45.50	1	45.20	45.30	0	954	0.00%
2018/12/28	2	45.30	9	45.24	45.00	-7	955	-0.73%
2018/12/27	7	44.98	3	45.17	44.95	4	961	0.42%
2018/12/26	30	44.69	29	45.42	44.40	1	951	0.11%
2018/12/25	4	44.61	0	0.00	44.80	4	947	0.42%
2018/12/24	3	45.25	9	44.97	45.25	-6	947	-0.63%
2018/12/22	2	43.80	0	0.00	44.70	2	938	0.21%
2018/12/21	9	44.14	3	43.78	44.20	6	947	0.63%
2018/12/20	1	43.90	0	0.00	44.20	1	955	0.10%
2018/12/19	11	44.86	10	44.84	44.70	1	947	0.11%
2018/12/18	4	44.08	6	44.69	44.95	-2	949	-0.21%
2018/12/17	18	45.41	11	45.17	44.60	7	938	0.75%
2018/12/14	11	44.07	6	44.03	44.45	5	920	0.54%
2018/12/13	8	44.92	4	44.89	44.60	4	922	0.43%
2018/12/12	26	45.56	18	45.56	44.95	8	912	0.88%
2018/12/11	12	45.09	26	45.04	45.15	-14	882	-1.59%
2018/12/10	24	44.49	46	44.87	44.30	-22	895	-2.46%
2018/12/07	29	43.69	2	44.03	43.80	27	875	3.08%
2018/12/06	39	43.83	74	43.99	43.20	-35	924	-3.79%
2018/12/05	2	41.55	6	41.43	41.85	-4	976	-0.41%
2018/12/04	21	42.64	0	0.00	42.00	21	1,017	2.06%
2018/12/03	47	42.87	6	42.90	42.80	41	1,257	3.26%
2018/11/30	0	0.00	1	42.00	42.30	-1	1,385	-0.07%
2018/11/29	5	42.15	0	0.00	41.90	5	1,382	0.36%
2018/11/28	7	41.96	3	42.05	42.00	4	1,387	0.29%
2018/11/27	8	41.52	8	41.32	41.85	0	1,387	0.00%
2018/11/26	0	0.00	1	41.05	41.05	-1	1,386	-0.07%
2018/11/23	6	41.15	0	0.00	40.85	6	1,387	0.43%
2018/11/22	4	41.73	0	0.00	41.50	4	1,390	0.29%
2018/11/21	0	0.00	3	41.92	42.05	-3	1,386	-0.22%
2018/11/20	8	41.85	5	42.17	42.05	3	1,383	0.22%
2018/11/19	12	42.45	6	42.54	42.25	6	1,378	0.44%
2018/11/16	20	41.61	23	41.61	41.80	-3	1,359	-0.22%
2018/11/15	2	39.80	2	39.85	40.05	0	1,329	0.00%
2018/11/14	10	39.95	13	40.13	39.85	-3	1,329	-0.23%
2018/11/13	1	39.80	4	39.83	39.95	-3	1,328	-0.23%
2018/11/12	1	40.40	0	0.00	40.40	1	1,329	0.08%
2018/11/09	1	39.70	2	39.80	39.95	-1	1,322	-0.08%
2018/11/08	6	40.04	6	40.28	39.95	0	1,338	0.00%
2018/11/07	1	39.50	3	39.87	39.85	-2	1,343	-0.15%
2018/11/06	24	39.79	14	40.03	39.20	10	1,343	0.74%
2018/11/05	4	40.18	2	40.00	40.05	2	1,336	0.15%
2018/11/02	5	39.75	17	40.07	40.05	-12	1,330	-0.90%
2018/11/01	18	40.28	5	40.23	40.20	13	1,314	0.99%
2018/10/31	0	0.00	1	38.15	38.80	-1	1,294	-0.08%
2018/10/30	0	0.00	8	37.33	37.50	-8	1,290	-0.62%
2018/10/29	4	37.40	3	37.43	37.30	1	1,288	0.08%
2018/10/25	4	38.44	21	38.49	38.25	-17	1,278	-1.33%
2018/10/24	2	38.50	2	39.25	38.95	0	1,279	0.00%
2018/10/23	3	39.00	1	39.10	39.05	2	1,272	0.16%
2018/10/22	0	0.00	3	39.02	39.40	-3	1,265	-0.24%
2018/10/19	2	38.30	5	38.15	38.45	-3	1,262	-0.24%
2018/10/18	2	38.60	3	39.00	38.45	-1	1,259	-0.08%
2018/10/17	5	39.00	5	39.30	38.85	0	1,256	0.00%
2018/10/15	2	38.20	0	0.00	39.00	2	1,249	0.16%
2018/10/12	3	38.48	4	38.65	38.85	-1	1,246	-0.08%
2018/10/11	6	37.38	9	38.07	37.65	-3	1,235	-0.24%
2018/10/09	11	40.77	6	41.01	40.70	5	1,213	0.41%
2018/10/08	9	40.91	8	41.18	41.10	1	1,209	0.08%
2018/10/05	23	40.17	6	40.88	40.40	17	1,197	1.42%
2018/10/03	30	41.97	11	41.73	41.80	19	1,175	1.62%
2018/10/02	3	43.87	6	43.71	43.70	-3	1,146	-0.26%
2018/10/01	12	43.33	5	43.70	43.45	7	1,136	0.62%
2018/09/28	9	43.66	4	44.11	43.45	5	1,133	0.44%
2018/09/27	5	43.50	23	43.86	44.10	-18	1,122	-1.60%
2018/09/26	5	43.18	1	42.90	43.00	4	1,104	0.36%
2018/09/25	5	43.53	6	43.23	43.50	-1	1,111	-0.09%
2018/09/21	2	42.45	0	0.00	42.70	2	1,108	0.18%
2018/09/20	4	42.78	2	42.75	42.35	2	1,109	0.18%
2018/09/19	3	42.82	22	43.21	42.50	-19	1,103	-1.72%
2018/09/18	32	42.83	25	43.15	42.70	7	1,086	0.64%
2018/09/17	46	43.94	39	44.29	43.70	7	1,068	0.66%
2018/09/14	42	45.42	15	45.78	45.00	27	1,035	2.61%
2018/09/13	30	46.00	20	45.38	45.25	10	987	1.01%
2018/09/12	22	45.61	21	45.93	45.95	1	947	0.11%
2018/09/11	23	46.06	32	44.99	46.05	-9	876	-1.03%
2018/09/10	28	43.39	30	43.20	42.95	-2	740	-0.27%
2018/09/07	138	45.11	148	44.66	43.25	-10	693	-1.44%	大買/大賣/
2018/09/06	25	43.39	32	43.29	44.30	-7	448	-1.56%
2018/09/05	5	40.24	5	40.41	40.30	0	307	0.00%
2018/09/04	1	39.90	3	40.12	40.00	-2	308	-0.65%
2018/09/03	5	40.22	2	40.65	40.00	3	303	0.99%
2018/08/31	1	39.85	0	0.00	40.10	1	299	0.33%
2018/08/30	3	40.70	2	40.00	40.00	1	304	0.33%
2018/08/29	2	40.20	0	0.00	40.55	2	314	0.64%
2018/08/23	2	40.40	0	0.00	40.10	2	316	0.63%
2018/08/22	5	40.46	2	40.15	40.20	3	317	0.94%
2018/08/21	3	40.40	5	40.61	40.40	-2	318	-0.63%
2018/08/20	1	40.45	0	0.00	40.45	1	317	0.31%
2018/08/15	5	40.53	6	40.97	40.25	-1	307	-0.33%
2018/08/14	0	0.00	1	39.90	40.00	-1	291	-0.34%
2018/08/13	0	0.00	10	38.83	38.75	-10	283	-3.53%
2018/08/10	22	39.00	1	39.00	38.85	21	278	7.54%
2018/08/07	40	38.90	0	0.00	38.80	40	280	14.24%
2018/08/06	15	38.86	1	38.95	38.90	14	280	5.00%
2018/08/03	0	0.00	2	39.10	39.10	-2	280	-0.71%
2018/08/02	2	38.85	1	39.00	38.90	1	283	0.35%
2018/07/30	1	38.30	1	38.30	38.15	0	277	0.00%
2018/07/24	0	0.00	1	37.85	37.85	-1	280	-0.36%
2018/07/20	0	0.00	2.7	38.02	38.05	-2.7	288	-0.92%
2018/07/18	5	38.21	0	0.00	38.15	5	297	1.68%
2018/07/17	1	38.00	4	38.10	38.00	-3	302	-0.99%
2018/07/16	4	38.05	0	0.00	38.00	4	306	1.31%
2018/07/11	1	37.55	0	0.00	37.65	1	316	0.32%
2018/07/10	5	37.08	0	0.00	37.05	5	316	1.58%
2018/07/09	3	37.00	0	0.00	37.05	3	318	0.94%
2018/07/03	5	38.58	3	38.90	38.30	2	319	0.63%
2018/07/02	0	0.00	56	40.89	40.75	-56	307	-18.20%
2018/06/28	0	0.00	2	40.65	40.55	-2	290	-0.69%
2018/06/27	0	0.00	1	40.65	40.75	-1	286	-0.35%
2018/06/25	4	40.40	0	0.00	40.30	4	284	1.41%
2018/06/22	3	40.60	0	0.00	40.55	3	286	1.05%
2018/06/21	1	40.80	0	0.00	40.80	1	287	0.35%
2018/06/20	2	40.58	0	0.00	40.70	2	290	0.69%
2018/06/15	2	41.45	0	0.00	41.90	2	288	0.69%
2018/06/13	0	0.00	1	42.05	41.75	-1	288	-0.35%
2018/06/12	1.1	41.81	0	0.00	41.80	1.1	289	0.39%
2018/06/08	1	41.70	0	0.00	41.95	1	290	0.34%
2018/06/07	5	42.10	1	42.10	42.15	4	290	1.37%
2018/06/06	10	42.30	12	42.20	42.15	-2	291	-0.69%
2018/06/05	2	41.15	2	40.80	40.80	0	290	0.00%
2018/06/04	0	0.00	1	40.80	40.80	-1	287	-0.35%
2018/06/01	0	0.00	8	40.63	40.60	-8	287	-2.78%
2018/05/31	1	40.10	5	40.05	40.30	-4	287	-1.39%
2018/05/30	0	40.90	0	0.00	40.00	0	287	0.00%
2018/05/24	0	0.00	4	40.00	39.90	-4	295	-1.35%
2018/05/22	1	39.90	0	0.00	40.20	1	304	0.33%
2018/05/21	2	39.90	0	0.00	40.05	2	308	0.65%
2018/05/18	0	0.00	3	40.00	40.00	-3	311	-0.96%
2018/05/15	5	39.99	0	0.00	39.95	5	332	1.50%
2018/05/14	2	40.25	2	40.75	40.10	0	367	0.00%
2018/05/11	0	0.00	1	40.00	40.10	-1	379	-0.26%
2018/05/09	0	0.00	1	40.00	40.00	-1	382	-0.26%
2018/05/08	1	39.55	0	0.00	39.85	1	385	0.26%
2018/05/02	1	39.45	1	39.45	39.35	0	419	0.00%
2018/04/30	4	39.00	0	0.00	39.10	4	428	0.93%
2018/04/27	2	39.25	0	0.00	39.00	2	439	0.45%
2018/04/26	0.1	39.65	0	0.00	39.30	0.1	455	0.01%
2018/04/24	1	39.00	0	0.00	39.30	1	510	0.20%
2018/04/23	1	39.90	0	0.00	39.95	1	599	0.17%
2018/04/19	2	40.20	0	0.00	40.50	2	602	0.33%
2018/04/18	1	40.70	0	0.00	40.40	1	607	0.16%
2018/04/17	1	40.70	0	0.00	40.65	1	608	0.16%
2018/04/13	0	0.00	1	41.50	41.20	-1	614	-0.16%
2018/04/12	0	0.00	1	41.55	41.55	-1	617	-0.16%
2018/04/10	1	41.80	1	41.85	41.85	0	626	0.00%
2018/04/09	0.1	42.00	0	0.00	42.00	0.1	629	0.02%
2018/04/03	0	41.80	0	0.00	41.40	0	631	0.01%
2018/04/02	1	41.90	0	0.00	41.80	1	633	0.16%
2018/03/31	1	41.75	0	0.00	41.90	1	634	0.16%
2018/03/29	3	41.95	0	0.00	41.90	3	640	0.47%
2018/03/28	0	0.00	1	42.30	42.25	-1	643	-0.16%
2018/03/27	4	42.35	3	42.47	42.45	1	647	0.15%
2018/03/22	1	42.60	0	0.00	42.55	1	645	0.16%
2018/03/21	1	43.10	0	0.00	42.60	1	650	0.15%
2018/03/20	2	42.85	0	0.00	42.80	2	654	0.31%
2018/03/19	0	0.00	10	43.15	43.15	-10	657	-1.52%
2018/03/15	10	43.90	0	0.00	43.80	10	662	1.51%
2018/03/14	10	43.80	30	43.60	43.75	-20	662	-3.02%
2018/03/13	0	46.40	0	0.00	43.60	0	660	0.00%
2018/03/12	0	43.90	0	0.00	43.20	0	664	0.00%
2018/03/09	10	43.65	3	43.30	43.80	7	676	1.04%
2018/03/08	10	42.50	0	0.00	42.50	10	667	1.50%
2018/03/07	1	42.50	0	0.00	42.10	1	674	0.15%
2018/03/06	2	42.10	0	0.00	42.15	2	688	0.29%
2018/03/05	7	41.29	8	41.37	41.15	-1	701	-0.14%
2018/03/02	3	41.43	0	0.00	41.50	3	708	0.42%
2018/03/01	0	0.00	1	42.30	42.15	-1	730	-0.14%
2018/02/12	1	40.70	0	0.00	40.45	1	776	0.13%
2018/02/08	1	41.20	0	0.00	41.45	1	776	0.13%
2018/02/07	0	0.00	2	41.60	41.55	-2	776	-0.26%
2018/02/06	3	41.17	1	43.35	40.40	2	769	0.26%
2018/02/05	4	44.86	0	0.00	44.85	4	743	0.54%
2018/02/02	2	46.25	0	0.00	46.25	2	743	0.27%
2018/01/30	4	46.95	0	0.00	46.30	4	798	0.50%
2018/01/25	3	47.82	0	0.00	47.70	3	823	0.36%
2018/01/24	1	46.95	0	0.00	47.20	1	850	0.12%
2018/01/23	5	47.48	1	47.75	47.30	4	920	0.43%
2018/01/22	0	0.00	7	47.61	48.35	-7	922	-0.76%
2018/01/19	2	47.85	5	47.50	47.40	-3	926	-0.32%
2018/01/18	8	48.49	1	48.00	48.00	7	945	0.74%
2018/01/17	18	48.41	9	48.29	48.50	9	927	0.97%
2018/01/15	2	45.15	0	0.00	45.00	2	877	0.23%
2018/01/12	0	0.00	3	45.83	45.75	-3	896	-0.33%
2018/01/10	2	44.70	0	0.00	44.70	2	975	0.21%
2018/01/09	0	0.00	1	45.20	45.25	-1	1,015	-0.10%
2018/01/08	1	45.35	2	45.58	45.10	-1	1,091	-0.09%
2018/01/05	0	0.00	1	45.35	45.65	-1	1,145	-0.09%
2018/01/04	2	45.08	0	0.00	44.80	2	1,253	0.16%
2018/01/03	0	0.00	2	45.35	45.15	-2	1,382	-0.14%
2018/01/02	2	45.10	0	0.00	45.10	2	1,554	0.13%