晶宏 (3141)-國泰-高雄券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.8
漲跌
▲2.8
漲幅
+3.46%
成交量
1,072張
產業
上櫃半導體類股
548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

晶宏 (3141)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/04/23	0	0.00	4	82.45	83.80	-4	603	-0.66%
2024/04/22	2	81.00	3	81.63	81.00	-1	593	-0.17%
2024/04/19	2	79.90	0	0.00	80.20	2	588	0.34%
2024/04/18	3	81.07	0.8	81.30	81.40	2.2	580	0.38%
2024/04/17	1.8	83.10	1	83.40	82.80	0.8	571	0.14%
2024/04/16	3	82.20	4	82.03	82.20	-1	559	-0.18%
2024/04/15	1	81.10	0	0.00	80.20	1	530	0.19%
2024/04/12	17	81.75	2	82.10	82.50	15	526	2.85%
2024/04/10	0	0.00	1	79.90	79.50	-1	514	-0.19%
2024/04/08	1	79.50	0.2	79.30	77.70	0.8	515	0.16%
2024/03/29	0.1	78.20	0	0.00	77.90	0.1	560	0.02%
2024/03/28	1.1	78.87	3	78.30	78.00	-1.9	660	-0.29%
2024/03/27	1	78.00	0	0.00	78.30	1	711	0.14%
2024/03/26	1	78.60	0	0.00	77.00	1	704	0.14%
2024/03/25	1	78.20	2	79.30	78.00	-1	700	-0.14%
2024/03/21	0	78.50	0.1	78.20	78.40	-0.1	695	-0.01%
2024/03/20	9.1	77.21	0	77.10	75.70	9.1	692	1.31%
2024/03/19	1	77.30	1	77.70	76.60	0	709	0.00%
2024/03/18	0	76.70	0	0.00	76.50	0	707	0.00%
2024/03/15	0	78.00	0	0.00	77.50	0	708	0.00%
2024/03/14	0	80.23	0	0.00	79.50	0	719	0.00%
2024/03/13	1	80.01	1	80.30	78.60	0	732	0.00%
2024/03/12	0	82.80	0	0.00	82.20	0	735	0.00%
2024/03/11	2	81.95	0	0.00	81.30	2	762	0.26%
2024/03/08	3	85.03	1	84.21	82.60	2	764	0.26%
2024/03/07	1	86.10	2	86.10	85.80	-1	769	-0.13%
2024/03/06	1	88.20	1	89.10	87.80	0	777	0.00%
2024/03/05	1	89.20	0	0.00	89.00	1	809	0.12%
2024/03/04	0	90.00	0	0.00	89.70	0	813	0.00%
2024/03/01	0	90.95	0	0.00	89.50	0	815	0.00%
2024/02/29	0	89.20	2	90.65	90.80	-2	821	-0.24%
2024/02/27	2	87.90	1	89.50	88.10	1	839	0.12%
2024/02/26	0	89.30	0	0.00	88.70	0	918	0.00%
2024/02/23	0	90.00	1	90.10	89.70	-1	933	-0.11%
2024/02/22	0	91.90	0	0.00	91.50	0	941	0.00%
2024/02/21	0	0.00	3	92.30	92.00	-3	952	-0.32%
2024/02/20	0	0.00	3	92.57	92.20	-3	974	-0.31%
2024/02/16	0	89.50	2	90.69	91.30	-2	1,002	-0.20%
2024/02/15	1	88.40	1	89.50	88.30	0	1,026	0.00%
2024/02/05	1	88.90	0	0.00	88.90	1	1,028	0.10%
2024/02/01	2	90.95	1	90.80	90.70	1	1,077	0.09%
2024/01/31	0	0.00	2	91.70	91.40	-2	1,086	-0.18%
2024/01/29	1	92.40	1	92.30	92.40	0	1,093	0.00%
2024/01/26	7	93.67	9	94.18	91.90	-2	1,093	-0.18%
2024/01/24	1	92.90	0	0.00	92.60	1	1,081	0.09%
2024/01/23	1	92.70	4	93.23	93.10	-3	1,086	-0.28%
2024/01/19	1	91.40	1	91.30	90.50	0	1,088	0.00%
2024/01/18	0	0.00	1	90.60	90.40	-1	1,087	-0.09%
2024/01/17	2	90.95	1	91.00	90.30	1	1,093	0.09%
2024/01/15	1	92.90	0	0.00	93.10	1	1,083	0.09%
2024/01/11	0	94.65	0	94.33	94.50	0	1,075	0.00%
2024/01/10	0	93.54	1	93.50	94.00	-1	1,077	-0.09%
2024/01/09	2	94.25	0	95.38	94.30	2	1,073	0.18%
2024/01/08	1	96.00	0	0.00	95.50	1	1,069	0.09%
2024/01/05	3	96.93	2	96.70	96.00	1	1,067	0.09%
2024/01/04	0	0.00	0	98.30	97.60	0	1,059	0.00%
2024/01/03	2	97.85	0	0.00	97.30	2	1,065	0.19%
2024/01/02	0	100.50	0	0.00	99.00	0	1,063	0.00%
2023/12/29	3	99.50	0	0.00	100.00	3	1,064	0.28%
2023/12/28	0	100.50	1	101.00	100.50	-1	1,059	-0.09%
2023/12/27	1	104.50	6.1	103.33	103.00	-5.1	1,057	-0.48%
2023/12/26	2	102.75	2	104.00	102.50	0	1,035	0.00%
2023/12/25	7	105.07	8.2	105.82	102.50	-1.2	1,018	-0.12%
2023/12/22	6	101.68	12	100.57	101.50	-6	919	-0.65%
2023/12/21	2	96.30	0	0.00	96.20	2	867	0.23%
2023/12/20	0	97.70	0	0.00	97.10	0	869	0.00%
2023/12/18	1	96.60	0	0.00	96.60	1	870	0.12%
2023/12/15	2	97.55	0	0.00	96.90	2	871	0.23%
2023/12/14	0	99.45	3	97.97	98.20	-3	868	-0.35%
2023/12/13	3	97.20	1	98.50	96.40	2	847	0.24%
2023/12/12	1	98.60	2	100.50	96.80	-1	847	-0.12%
2023/12/11	3	98.93	0	100.00	98.60	3	841	0.36%
2023/12/08	1	101.52	1	102.50	101.50	0	827	0.00%
2023/12/07	2	101.00	1	101.00	100.50	1	811	0.12%
2023/12/06	5.1	101.68	6	101.92	104.00	-1	800	-0.12%
2023/12/05	2	102.00	1	103.00	100.50	1	774	0.13%
2023/12/04	2	103.00	4	103.25	103.00	-2	764	-0.26%
2023/12/01	0	102.41	4.1	101.38	100.00	-4	743	-0.54%
2023/11/30	5	101.50	7	101.93	101.50	-2	744	-0.27%
2023/11/29	0	98.90	3	98.73	98.60	-3	712	-0.42%
2023/11/28	1	98.39	2.2	98.59	98.60	-1.2	709	-0.17%
2023/11/27	1	97.50	3	98.03	97.30	-2	712	-0.28%
2023/11/24	5	98.20	1	97.80	96.70	4	713	0.56%
2023/11/22	4.1	100.38	15	100.49	100.00	-10.9	607	-1.79%
2023/11/21	3	99.77	2	100.00	98.50	1	589	0.17%
2023/11/20	10	100.50	3	100.17	99.80	7	589	1.19%
2023/11/17	0	99.90	1	99.20	99.20	-1	579	-0.17%
2023/11/16	0	0.00	2	100.98	99.00	-2	555	-0.37%
2023/11/15	5	100.22	12	99.53	99.60	-7	542	-1.29%
2023/11/14	13.3	99.09	4	99.43	98.60	9.3	525	1.77%
2023/11/13	6	97.10	0	0.00	96.80	6	504	1.19%
2023/11/10	2	97.11	0	0.00	96.40	2	506	0.40%
2023/11/09	6	96.50	2	97.65	97.80	4	489	0.82%
2023/11/08	1	94.40	2	93.95	94.70	-1	469	-0.21%
2023/11/07	0	0.00	1	92.10	92.40	-1	471	-0.21%
2023/11/06	2	93.05	1	92.90	93.20	1	490	0.20%
2023/11/03	2	91.45	1	92.30	91.80	1	489	0.20%
2023/11/02	0	0.00	1	93.00	91.50	-1	504	-0.20%
2023/11/01	1	90.50	3	91.93	91.50	-2	513	-0.39%
2023/10/31	2	88.25	2	90.20	87.50	0	503	0.00%
2023/10/30	0	0.00	2	89.00	89.20	-2	518	-0.39%
2023/10/27	1	86.00	0	0.00	85.70	1	525	0.19%
2023/10/26	2	88.15	0	0.00	87.30	2	553	0.36%
2023/10/25	2	90.25	2	90.30	90.30	0	568	0.00%
2023/10/19	1	88.10	1	88.50	88.80	0	669	0.00%
2023/10/12	0	0.00	1.1	89.68	89.70	-1.1	1,034	-0.11%
2023/10/11	1	87.30	0	0.00	87.10	1	1,046	0.10%
2023/10/06	0	0.00	1	91.00	90.70	-1	1,059	-0.09%
2023/10/05	1.1	91.52	0	0.00	90.70	1.1	1,078	0.10%
2023/10/04	0	90.30	0	0.00	90.90	0	1,139	0.00%
2023/10/03	0	0.00	1	91.40	90.90	-1	1,200	-0.08%
2023/10/02	1	89.60	2	90.35	89.50	-1	1,209	-0.08%
2023/09/22	0	89.90	1	90.00	90.20	-1	1,302	-0.08%
2023/09/21	1	89.20	0	0.00	89.00	1	1,305	0.08%
2023/09/19	0	95.60	0	0.00	92.80	0	1,324	0.00%
2023/09/15	0	0.00	1	96.00	95.90	-1	1,360	-0.07%
2023/09/14	0	0.00	3	94.83	95.00	-3	1,366	-0.22%
2023/09/12	1	91.80	1	92.30	93.00	0	1,385	0.00%
2023/09/08	2.1	93.25	1	93.90	93.40	1.1	1,471	0.07%
2023/09/06	1	93.50	1	94.00	93.60	0	1,580	0.00%
2023/09/05	3	95.67	4	94.98	94.80	-1	1,599	-0.06%
2023/08/29	1	88.70	1	89.40	89.10	0	1,656	0.00%
2023/08/28	1	88.30	1	89.00	88.90	0	1,664	0.00%
2023/08/25	0	0.00	0	89.40	89.20	0	1,676	0.00%
2023/08/24	0	0.00	6	88.87	89.10	-6	1,685	-0.36%
2023/08/23	2	86.60	0	86.20	85.80	2	1,689	0.12%
2023/08/21	4	88.50	2	88.10	88.00	2	1,723	0.12%
2023/08/18	3	90.23	3	88.63	89.40	0	1,740	0.00%
2023/08/17	1	87.60	3	89.34	90.80	-2	1,773	-0.11%
2023/08/16	0	0.00	3	88.36	88.10	-3	1,768	-0.17%
2023/08/15	2	86.20	11	86.07	86.90	-9	1,770	-0.51%
2023/08/14	1	84.50	1	84.80	84.10	0	1,788	0.00%
2023/08/11	4	87.22	2	86.85	87.00	2	1,795	0.11%
2023/08/10	2.1	89.48	0	0.00	88.50	2.1	1,791	0.12%
2023/08/09	3	95.70	2	96.80	94.30	1	1,787	0.06%
2023/08/08	4	96.28	3.1	96.34	96.00	1	1,783	0.05%
2023/08/07	3	99.63	0	0.00	99.40	3	1,783	0.17%
2023/08/04	1	101.50	2	101.50	101.00	-1	1,776	-0.06%
2023/08/02	1	100.50	0	0.00	101.50	1	1,798	0.06%
2023/08/01	2.1	103.01	0	0.00	102.50	2.1	1,795	0.11%
2023/07/31	5	104.50	0	0.00	103.00	5	1,825	0.27%
2023/07/28	2	104.75	5	106.10	106.00	-3	1,845	-0.16%
2023/07/27	0	0.00	0	103.50	105.50	0	1,896	0.00%
2023/07/26	3.1	102.17	1	102.00	102.00	2.1	1,995	0.11%
2023/07/25	0	104.33	1	103.50	103.50	-1	2,001	-0.05%
2023/07/24	2	102.02	4	104.50	101.50	-2	1,997	-0.10%
2023/07/21	14	109.04	5	109.50	107.50	9	1,970	0.46%
2023/07/20	7	112.50	9.3	112.64	111.50	-2.2	1,948	-0.12%
2023/07/19	5	109.00	5	109.60	106.00	0	1,806	0.00%
2023/07/18	1	104.50	2	105.00	105.00	-1	1,720	-0.06%
2023/07/17	2	103.76	2	105.26	103.50	0	1,722	0.00%
2023/07/14	0	105.50	0	0.00	105.00	0	1,715	0.00%
2023/07/13	1	104.00	2.5	105.40	104.00	-1.5	1,717	-0.09%
2023/07/12	4.1	103.61	1	105.50	103.50	3.1	1,711	0.18%
2023/07/11	3	107.50	4.5	107.33	106.50	-1.5	1,731	-0.09%
2023/07/10	1	102.50	4.3	103.02	105.00	-3.3	1,746	-0.19%
2023/07/07	4	99.83	2	99.90	99.50	2	1,704	0.12%
2023/07/06	0.3	102.96	2	103.99	102.50	-1.8	1,734	-0.10%
2023/07/05	1.1	102.09	6	102.33	102.00	-4.9	1,730	-0.28%
2023/07/04	6	102.00	7	104.07	101.50	-1	1,730	-0.06%
2023/07/03	0.3	102.25	4	102.63	102.00	-3.7	1,723	-0.21%
2023/06/30	4.3	101.65	18	101.81	102.00	-13.8	1,722	-0.80%
2023/06/29	0	0.00	1	100.00	98.30	-1	1,731	-0.06%
2023/06/28	6	98.70	2	98.65	98.10	4	1,741	0.23%
2023/06/27	2	99.45	1	101.00	98.50	1	1,762	0.06%
2023/06/26	10	97.35	5	96.70	98.40	5	1,773	0.28%
2023/06/21	1	101.50	1	102.00	101.50	0	1,769	0.00%
2023/06/20	1	102.00	2	101.75	102.00	-1	1,788	-0.06%
2023/06/19	4.1	103.63	2	104.00	103.00	2.1	1,839	0.11%
2023/06/16	6	104.75	3	105.33	103.50	3	1,892	0.16%
2023/06/15	6.1	105.84	2	106.25	106.00	4.1	1,900	0.22%
2023/06/14	7.1	106.22	6	106.58	107.00	1.1	1,908	0.06%
2023/06/13	10	105.80	19.1	104.88	105.50	-9	1,896	-0.48%
2023/06/12	2	98.55	0	98.10	97.80	2	1,814	0.11%
2023/06/09	1	99.50	4	98.78	99.50	-3	1,826	-0.16%
2023/06/08	1	98.50	1	97.40	96.70	0	1,838	0.00%
2023/06/07	2	96.10	2	96.55	96.10	0	1,875	0.00%
2023/06/06	7	96.30	4	96.88	96.10	3	1,909	0.16%
2023/06/05	2	100.50	1	101.00	100.00	1	1,907	0.05%
2023/06/02	2	99.00	2	99.75	99.00	0	1,936	0.00%
2023/06/01	1.1	99.03	1	98.70	98.70	0.1	2,047	0.00%
2023/05/31	1	100.00	1	101.00	100.00	0	2,324	0.00%
2023/05/30	1	100.00	0	100.50	99.60	1	2,384	0.04%
2023/05/29	1	101.50	2	101.75	101.50	-1	2,407	-0.04%
2023/05/26	0	100.67	2	100.75	101.00	-2	2,462	-0.08%
2023/05/25	5	99.46	4	99.43	99.00	1	2,495	0.04%
2023/05/24	6	101.42	0	0.00	100.50	6	2,562	0.23%
2023/05/23	5	100.36	7	101.66	103.00	-2	2,691	-0.07%
2023/05/19	1	99.30	1	100.50	98.10	0	2,886	0.00%
2023/05/18	8	100.76	5	100.42	99.40	3	3,098	0.10%
2023/05/17	3	99.87	3	99.44	99.90	0	3,121	0.00%
2023/05/15	2	95.20	1	95.30	96.10	1	3,191	0.03%
2023/05/12	0	0.00	1	97.60	97.60	-1	3,247	-0.03%
2023/05/11	1	95.70	3	96.40	96.20	-2	3,332	-0.06%
2023/05/10	2	98.30	2	98.70	98.70	0	3,381	0.00%
2023/05/09	3	98.80	0	0.00	98.20	3	3,448	0.09%
2023/05/08	2	103.00	0	0.00	101.50	2	3,512	0.06%
2023/05/05	2	101.26	2.1	102.50	102.50	-0.1	3,743	0.00%
2023/05/04	3	104.33	1	105.00	104.50	2	3,934	0.05%
2023/05/03	3.1	109.66	7	109.71	107.50	-4	4,001	-0.10%
2023/05/02	47	107.85	42	108.93	109.00	5	4,034	0.12%
2023/04/28	0	0.00	0	104.00	104.00	0	3,959	0.00%
2023/04/27	2	94.85	2	95.10	94.90	0	3,956	0.00%
2023/04/26	3	95.90	3	96.00	96.60	0	3,958	0.00%
2023/04/25	1	99.76	1	95.60	95.00	0	3,977	0.00%
2023/04/24	0	101.00	0	0.00	102.00	0	4,003	0.00%
2023/04/21	11	103.95	3	102.50	102.00	8	4,081	0.20%
2023/04/20	2	103.25	2	102.50	102.50	0	4,309	0.00%
2023/04/19	1	105.50	0	106.50	106.50	1	4,461	0.02%
2023/04/18	1	108.00	0	0.00	107.00	1	4,633	0.02%
2023/04/17	0	109.50	0	0.00	109.50	0	4,636	0.00%
2023/04/14	11	110.86	10	109.05	108.00	1	4,632	0.02%
2023/04/13	7	111.93	5	110.80	109.00	2	4,620	0.04%
2023/04/12	1	108.50	0	0.00	109.50	1	4,557	0.02%
2023/04/11	6	109.92	6	109.33	109.00	0	4,550	0.00%
2023/04/10	1	107.00	4	106.00	106.00	-3	4,514	-0.07%
2023/04/07	0	106.00	0	0.00	105.00	0	4,510	0.00%
2023/04/06	1	101.50	2	102.25	104.00	-1	4,502	-0.02%
2023/03/31	1	105.50	1	105.50	105.50	0	4,494	0.00%
2023/03/30	3	107.33	5	106.70	105.00	-2	4,493	-0.04%
2023/03/29	4	105.50	2	106.00	105.00	2	4,474	0.05%
2023/03/28	7	105.43	1	105.00	105.50	6	4,488	0.13%
2023/03/27	2.6	108.96	2	108.50	108.50	0.6	4,468	0.01%
2023/03/24	4	111.63	9	112.00	111.50	-5	4,458	-0.11%
2023/03/23	2	109.75	2.1	110.74	110.00	-0.1	4,447	0.00%
2023/03/22	7	111.71	7	112.21	110.00	0	4,459	0.00%
2023/03/21	8	108.00	9	108.78	112.00	-1	4,412	-0.02%
2023/03/20	3	105.17	2	105.75	105.00	1	4,357	0.02%
2023/03/17	4.2	104.75	5	104.30	104.50	-0.8	4,363	-0.02%
2023/03/16	3	106.50	7	105.43	104.00	-4	4,356	-0.09%
2023/03/15	2.1	111.76	2	111.50	110.00	0.1	4,345	0.00%
2023/03/14	0.1	110.51	0	0.00	108.50	0.1	4,391	0.00%
2023/03/13	12.4	110.39	15	111.27	110.50	-2.6	4,414	-0.06%
2023/03/10	13	112.77	8	113.25	114.00	5	4,473	0.11%
2023/03/09	4.1	117.87	3.3	120.40	116.50	0.8	4,517	0.02%
2023/03/08	5.2	117.61	9	118.06	118.50	-3.8	4,503	-0.09%
2023/03/07	5.7	118.58	6	119.08	117.50	-0.3	4,518	-0.01%
2023/03/06	19.3	119.54	10.2	119.20	118.50	9.1	4,509	0.20%
2023/03/03	12.2	117.22	27.1	117.56	119.50	-14.9	4,473	-0.33%
2023/03/02	11	112.82	6	112.42	111.00	5	4,264	0.12%
2023/03/01	3	110.50	1	107.00	112.00	2	4,229	0.05%
2023/02/24	2	109.26	2	108.50	108.00	0	4,267	0.00%
2023/02/23	1	112.50	3	112.33	113.00	-2	4,232	-0.05%
2023/02/22	10	111.00	8	111.13	110.50	2	4,310	0.05%
2023/02/21	18	115.89	16.1	115.02	115.00	1.9	4,389	0.04%
2023/02/20	31	113.98	32.3	114.12	113.50	-1.3	4,343	-0.03%
2023/02/17	15.1	110.31	22	110.61	113.00	-6.9	4,303	-0.16%
2023/02/16	23.2	109.25	26.1	109.46	110.50	-2.9	4,227	-0.07%
2023/02/15	4	103.50	3	102.83	103.00	1	4,119	0.02%
2023/02/14	4	103.25	8	103.81	102.00	-4	4,194	-0.10%
2023/02/13	10	101.90	8.2	101.06	100.50	1.9	4,353	0.04%
2023/02/10	7	102.43	3	101.83	101.00	4	4,460	0.09%
2023/02/09	10	107.70	11	108.14	106.00	-1	4,453	-0.02%
2023/02/08	5.1	105.40	7	105.79	105.50	-1.9	4,456	-0.04%
2023/02/07	9	104.78	11	105.23	105.00	-2	4,452	-0.05%
2023/02/06	13	104.19	15	104.40	102.50	-2	4,448	-0.04%
2023/02/03	19	105.92	14.1	105.57	104.50	4.9	4,397	0.11%
2023/02/02	38.2	101.18	53.1	101.28	105.00	-14.9	4,184	-0.36%
2023/02/01	22	97.63	21.6	97.01	95.50	0.4	3,998	0.01%
2023/01/31	4	94.40	10.6	93.01	96.30	-6.6	3,953	-0.17%
2023/01/30	3	91.95	5	91.02	91.90	-2	3,902	-0.05%
2023/01/17	7.3	89.37	10	89.20	89.00	-2.7	3,897	-0.07%
2023/01/16	3.5	88.77	2	88.75	88.40	1.5	3,923	0.04%
2023/01/13	11.7	89.50	5	89.16	88.20	6.7	3,939	0.17%
2023/01/12	8.5	91.65	2.2	92.37	89.60	6.3	3,947	0.16%
2023/01/11	22.9	93.13	26	92.82	93.30	-3.1	3,924	-0.08%
2023/01/10	54.1	92.53	50.4	92.69	93.40	3.8	3,892	0.10%
2023/01/09	48.5	90.59	43	90.07	89.50	5.5	3,727	0.15%
2023/01/06	24	86.75	25	85.73	88.60	-1	3,600	-0.03%
2023/01/05	1	81.30	1	82.00	80.80	0	3,477	0.00%
2023/01/04	2	80.55	2	80.90	80.60	0	3,541	0.00%
2023/01/03	0	79.10	0	0.00	79.60	0	3,595	0.00%
2022/12/30	0.4	77.80	0	0.00	76.90	0.4	3,618	0.01%
2022/12/29	0	0.00	1	77.20	78.10	-1	3,719	-0.03%
2022/12/28	1	78.80	0	0.00	77.10	1	3,791	0.03%
2022/12/27	2	80.60	2	81.55	80.80	0	3,825	0.00%
2022/12/26	1.2	79.43	1	79.80	79.30	0.2	3,864	0.01%
2022/12/23	2	79.90	2	79.55	79.90	0	3,919	0.00%
2022/12/21	1	79.50	2	80.40	78.60	-1	4,022	-0.02%
2022/12/20	1	81.00	1	81.20	79.70	0	4,087	0.00%
2022/12/16	0	87.00	4	86.75	86.20	-4	4,207	-0.09%
2022/12/15	6.4	88.82	6	88.35	88.20	0.4	4,227	0.01%
2022/12/14	6.1	87.62	6	87.97	88.40	0.1	4,230	0.00%
2022/12/13	1	86.00	7	85.94	84.90	-6	4,248	-0.14%
2022/12/12	2	86.60	3	86.47	86.20	-1	4,254	-0.02%
2022/12/09	2	88.00	0.1	88.20	87.60	1.9	4,276	0.04%
2022/12/08	1	86.88	3.1	87.61	87.30	-2.1	4,297	-0.05%
2022/12/07	3.4	88.23	2.1	87.78	86.10	1.3	4,339	0.03%
2022/12/06	10.2	91.67	19	91.68	89.80	-8.8	4,352	-0.20%
2022/12/05	15	95.59	9.1	95.53	95.10	5.9	4,360	0.14%
2022/12/02	11.1	95.73	3	96.17	94.60	8.1	4,384	0.19%
2022/12/01	5.1	94.36	2.2	94.15	93.30	2.9	4,410	0.06%
2022/11/30	1	92.20	5.2	91.98	92.30	-4.2	4,452	-0.09%
2022/11/29	4	91.38	2	90.65	90.10	2	4,488	0.04%
2022/11/28	1	92.40	1	91.60	91.50	0	4,557	0.00%
2022/11/25	19.1	92.08	17	92.64	91.90	2.1	4,595	0.05%
2022/11/24	6.4	90.72	7.1	90.71	91.40	-0.7	4,603	-0.02%
2022/11/23	5.1	89.38	7	90.16	89.10	-1.9	4,570	-0.04%
2022/11/22	15.2	89.44	13	89.42	88.90	2.2	4,604	0.05%
2022/11/21	9.1	89.35	9	89.89	88.80	0.1	4,610	0.00%
2022/11/18	19	90.52	22	90.70	90.00	-3	4,713	-0.06%
2022/11/17	42	92.61	34	92.57	92.00	8	4,669	0.17%
2022/11/16	18.1	89.34	19	89.78	90.30	-0.9	4,641	-0.02%
2022/11/15	11	87.34	10	87.38	88.00	1	4,765	0.02%
2022/11/14	10	88.06	10	87.83	87.70	0	5,278	0.00%
2022/11/11	6	88.91	5.1	89.99	87.00	0.9	5,577	0.02%
2022/11/10	11	87.97	8	88.30	87.00	3	5,553	0.05%
2022/11/09	27	88.60	34	88.62	89.80	-7	5,557	-0.13%
2022/11/08	34	86.94	28	86.45	83.80	6	5,486	0.11%
2022/11/07	3	82.33	3	81.30	82.20	0	5,470	0.00%
2022/11/04	8	79.29	3	79.73	79.30	5	5,454	0.09%
2022/11/03	1.1	82.95	4	81.65	83.10	-2.9	5,415	-0.05%
2022/11/02	16	82.00	12.4	82.38	81.70	3.6	5,434	0.07%
2022/11/01	0	0.00	2	80.50	80.50	-2	5,467	-0.04%
2022/10/31	3	77.57	3	77.30	77.50	0	5,530	0.00%
2022/10/27	9	77.56	10.7	78.20	78.80	-1.7	5,736	-0.03%
2022/10/26	3	75.83	2	75.15	73.40	1	5,733	0.02%
2022/10/25	1	79.57	1	79.90	78.00	0	5,770	0.00%
2022/10/24	4	80.55	6	80.68	79.70	-2	5,807	-0.03%
2022/10/21	4	78.28	1	76.60	76.60	3	5,886	0.05%
2022/10/20	0	0.00	1	81.00	79.50	-1	5,968	-0.02%
2022/10/19	1	81.10	1	80.50	80.50	0	6,005	0.00%
2022/10/18	1	82.80	0	0.00	81.50	1	6,011	0.02%
2022/10/17	7	80.01	7	80.57	81.50	0	6,078	0.00%
2022/10/14	12	77.43	4.1	78.03	78.50	7.9	6,127	0.13%
2022/10/13	0.1	74.00	2.2	77.92	72.90	-2.1	6,167	-0.03%
2022/10/12	2.2	77.36	5	78.36	77.00	-2.8	6,154	-0.05%
2022/10/11	7.2	81.28	2	83.55	78.90	5.2	6,158	0.09%
2022/10/07	2	89.05	2	88.55	87.60	0	6,231	0.00%
2022/10/06	10	86.54	8	86.95	89.90	2	6,277	0.03%
2022/10/05	5	94.98	9.1	93.09	90.50	-4.1	6,227	-0.07%
2022/10/04	6	91.90	3	91.23	91.20	3	6,224	0.05%
2022/10/03	2	90.25	1	89.20	90.00	1	6,259	0.02%
2022/09/30	6	86.85	2	84.20	88.20	4	6,320	0.06%
2022/09/29	3	87.00	8	87.66	86.00	-5	6,368	-0.08%
2022/09/28	17	89.66	19	86.36	85.40	-2	6,401	-0.03%
2022/09/27	9	90.84	21	91.77	93.30	-12	6,397	-0.19%
2022/09/26	12.3	91.59	17	94.34	91.40	-4.7	6,359	-0.07%
2022/09/23	10	103.70	12	102.92	101.50	-2	6,376	-0.03%
2022/09/22	7	105.07	4.1	107.84	108.00	2.9	6,413	0.05%
2022/09/21	2	107.75	0	0.00	108.00	2	6,444	0.03%
2022/09/20	3.1	109.01	17	109.12	109.50	-13.9	6,477	-0.22%
2022/09/19	6	106.50	1	106.50	106.00	5	6,502	0.08%
2022/09/16	5	107.40	4	107.25	107.00	1	6,552	0.02%
2022/09/15	9	111.33	5	111.70	109.50	4	6,619	0.06%
2022/09/14	3	107.17	11	108.59	113.00	-8	6,642	-0.12%
2022/09/13	4.2	112.16	2	110.25	110.00	2.2	6,639	0.03%
2022/09/12	5	114.80	2	114.50	112.00	3	6,693	0.04%
2022/09/08	9.1	112.45	18	112.19	113.00	-8.9	6,691	-0.13%
2022/09/07	9	110.00	10	109.70	110.00	-1	6,690	-0.01%
2022/09/06	17.3	115.62	7	118.86	114.00	10.3	6,643	0.16%
2022/09/05	10	128.30	1.2	127.67	126.50	8.8	6,632	0.13%
2022/09/02	19	130.68	21	131.33	130.50	-2	6,630	-0.03%
2022/09/01	6.2	128.80	10	129.10	127.00	-3.8	6,570	-0.06%
2022/08/31	10	130.70	9	131.61	132.50	1	6,536	0.02%
2022/08/30	11	127.27	5	127.50	126.50	6	6,515	0.09%
2022/08/29	2	123.26	6	125.33	126.00	-4	6,545	-0.06%
2022/08/26	6	129.67	51	130.10	130.00	-45	6,551	-0.69%
2022/08/25	10	130.00	24	129.73	130.00	-14	6,565	-0.21%
2022/08/24	13	130.04	2	129.72	125.50	11	6,568	0.17%
2022/08/23	3	128.33	5.2	128.01	128.50	-2.2	6,608	-0.03%
2022/08/22	29	135.31	54	133.68	132.00	-25	6,710	-0.37%
2022/08/19	197.4	144.18	131	143.99	139.00	66.4	6,722	0.99%	大買/大賣/
2022/08/18	43	133.65	37.3	135.40	138.50	5.7	6,325	0.09%
2022/08/17	7	126.14	8	126.44	126.00	-1	6,320	-0.02%
2022/08/16	3	126.17	2	124.50	124.50	1	6,369	0.02%
2022/08/15	13	121.88	14	122.64	124.00	-1	6,398	-0.02%
2022/08/12	18.1	113.07	8	116.56	117.50	10.1	6,581	0.15%
2022/08/11	3	112.00	4	110.88	109.50	-1	6,634	-0.01%
2022/08/10	4	110.75	1	110.00	109.50	3	6,888	0.04%
2022/08/09	9	112.00	9	113.17	113.00	0	7,051	0.00%
2022/08/08	7	110.21	9	112.67	115.00	-2	7,097	-0.03%
2022/08/05	5	113.91	5	114.80	113.00	0	7,111	0.00%
2022/08/04	8	112.13	8	113.25	113.00	0	7,201	0.00%
2022/08/03	9	120.11	3	119.67	117.00	6	7,505	0.08%
2022/08/02	4	124.38	4	125.63	126.00	0	7,568	0.00%
2022/08/01	1	125.50	2	127.25	127.50	-1	7,579	-0.01%
2022/07/29	0.1	126.15	0	0.00	124.50	0.1	7,605	0.00%
2022/07/28	6	125.42	7	125.43	125.00	-1	7,722	-0.01%
2022/07/27	2	125.75	18	126.78	128.00	-16	7,720	-0.21%
2022/07/26	24	128.58	23	129.00	128.00	1	7,765	0.01%
2022/07/25	10	131.75	7	133.21	132.00	3	7,825	0.04%
2022/07/22	11	134.27	7	133.64	135.00	4	7,858	0.05%
2022/07/21	26.1	130.06	27.1	129.52	131.50	-1.1	7,850	-0.01%
2022/07/20	5	125.30	7	125.50	123.50	-2	7,768	-0.03%
2022/07/19	31	121.11	30	121.82	120.00	1	7,765	0.01%
2022/07/18	28	120.46	34	120.96	120.50	-6	7,815	-0.08%
2022/07/15	48	117.04	46	117.52	120.50	2	7,774	0.03%
2022/07/14	35	108.93	40	109.59	116.00	-5	7,705	-0.07%
2022/07/13	6	110.67	8.2	111.59	109.00	-2.2	7,669	-0.03%
2022/07/12	38.1	109.01	34	109.69	106.00	4.1	7,685	0.05%
2022/07/11	11	113.68	7	111.07	113.50	4	7,697	0.05%
2022/07/08	39	112.59	42	113.50	115.50	-3	7,672	-0.04%
2022/07/07	1.1	110.72	7	108.50	111.50	-5.9	7,631	-0.08%
2022/07/06	4	115.50	3	116.17	108.00	1	7,596	0.01%
2022/07/05	1	117.50	4	119.25	118.00	-3	7,600	-0.04%
2022/07/04	4	123.63	4	124.75	122.00	0	7,592	0.00%
2022/07/01	4.2	126.31	2	126.75	123.50	2.2	7,623	0.03%
2022/06/30	7.2	138.75	7	139.64	135.50	0.2	7,573	0.00%
2022/06/29	6	142.92	5	143.80	146.00	1	7,543	0.01%
2022/06/28	5	143.60	1	144.50	142.50	4	7,576	0.05%
2022/06/27	6	146.25	10	144.65	146.00	-4	7,637	-0.05%
2022/06/24	17	137.68	22	138.05	137.00	-5	7,733	-0.06%
2022/06/23	11	136.00	9	137.56	134.50	2	7,808	0.03%
2022/06/22	8.1	137.20	6	137.83	134.50	2.1	7,990	0.03%
2022/06/21	6	143.83	7	143.21	144.50	-1	8,268	-0.01%
2022/06/20	8.2	145.54	1.1	149.32	140.00	7	8,453	0.08%
2022/06/17	3.4	147.34	1	151.50	153.00	2.4	8,431	0.03%
2022/06/16	2	154.00	7	157.57	150.50	-5	8,501	-0.06%
2022/06/15	9	158.67	6	159.33	156.50	3	8,745	0.03%
2022/06/14	4	158.25	1	158.50	160.00	3	8,791	0.03%
2022/06/13	9.6	164.01	0	166.00	162.50	9.6	8,771	0.11%
2022/06/10	9	170.50	10.1	170.24	172.00	-1	8,855	-0.01%
2022/06/09	12	172.50	4	172.13	172.50	8	8,858	0.09%
2022/06/08	5	173.10	5.6	172.23	171.50	-0.6	8,880	-0.01%
2022/06/07	1.1	170.06	0.1	169.29	173.50	1	8,855	0.01%
2022/06/06	2.1	173.38	3	174.67	169.50	-0.9	8,830	-0.01%
2022/06/02	3	174.00	0	177.25	173.00	3	8,881	0.03%
2022/06/01	10.1	178.90	27	180.59	178.50	-17	8,867	-0.19%
2022/05/31	18	178.33	9.1	177.79	176.00	8.9	8,901	0.10%
2022/05/30	27.1	179.55	20.4	180.35	177.00	6.7	8,856	0.08%
2022/05/27	19.3	173.08	30.1	175.13	177.00	-10.8	8,702	-0.12%
2022/05/26	30	169.68	22.1	170.32	168.50	8	8,518	0.09%
2022/05/25	47.2	168.91	56.8	168.35	170.00	-9.6	8,405	-0.11%
2022/05/24	38	164.41	41.1	162.86	160.00	-3.1	8,156	-0.04%
2022/05/23	44.2	168.20	38.2	165.32	163.50	6	8,088	0.07%
2022/05/20	73.1	171.68	65	172.06	169.00	8.1	8,008	0.10%
2022/05/19	18	164.28	19	163.47	166.50	-1	7,751	-0.01%
2022/05/18	34.7	168.43	22	169.07	168.00	12.7	7,625	0.17%
2022/05/17	20.1	159.80	28.5	160.97	168.50	-8.5	7,429	-0.11%
2022/05/16	14	157.33	19	158.68	153.50	-5	7,359	-0.07%
2022/05/13	15	155.50	11	155.32	155.50	4	7,322	0.06%
2022/05/12	35	155.49	31.1	155.98	151.00	3.9	7,353	0.05%
2022/05/11	59	156.09	62	156.28	157.00	-3	7,302	-0.04%
2022/05/10	14	144.29	24	142.77	151.50	-10	7,123	-0.14%
2022/05/09	7.2	140.33	5	143.10	138.00	2.2	7,080	0.03%
2022/05/06	8	145.55	4	146.50	147.00	4	7,092	0.06%
2022/05/05	22.1	150.08	25	150.62	151.50	-2.9	7,074	-0.04%
2022/05/04	19	140.89	15	141.60	143.00	4	6,987	0.06%
2022/05/03	11	139.95	17	138.62	143.00	-6	7,039	-0.09%
2022/04/29	12	136.00	11	138.68	132.00	1	7,116	0.01%
2022/04/28	5	128.90	4	129.50	130.50	1	7,141	0.01%
2022/04/27	4.1	127.06	8	127.62	132.50	-3.9	7,184	-0.05%
2022/04/26	7.1	134.35	7	132.86	132.00	0.1	7,250	0.00%
2022/04/25	17	134.53	15	135.53	133.00	2	7,405	0.03%
2022/04/22	11.3	142.84	3.3	141.88	140.50	8.1	7,538	0.11%
2022/04/21	1.2	150.58	4	151.50	151.50	-2.8	7,636	-0.04%
2022/04/20	8	150.88	8	152.50	150.50	0	7,868	0.00%
2022/04/19	6	151.33	6	152.00	148.50	0	7,994	0.00%
2022/04/18	10	152.45	9.2	151.78	151.50	0.9	8,200	0.01%
2022/04/15	18.2	157.32	10.2	156.28	154.50	8	8,436	0.09%
2022/04/14	6	163.67	9	164.44	165.50	-3	8,440	-0.04%
2022/04/13	9	160.61	9	161.38	163.00	0	8,457	0.00%
2022/04/12	14	160.82	10	156.90	161.00	4	8,545	0.05%
2022/04/11	9.3	163.03	8	164.38	159.00	1.3	8,611	0.02%
2022/04/08	5	173.00	5.1	172.99	173.00	-0.1	8,645	0.00%
2022/04/07	14.1	175.96	25	172.98	169.00	-10.9	8,653	-0.13%
2022/04/06	7	177.64	4	178.88	177.00	3	8,688	0.03%
2022/04/01	8	181.75	9	181.33	183.00	-1	8,726	-0.01%
2022/03/31	18	187.83	35	185.89	185.50	-17	8,824	-0.19%
2022/03/30	14	188.14	14	190.50	185.00	0	8,982	0.00%
2022/03/29	16.1	189.83	16.1	190.26	187.50	0	8,935	0.00%
2022/03/28	33.1	181.63	32.2	183.19	187.00	0.8	8,847	0.01%
2022/03/25	31.2	191.34	28.6	192.23	187.00	2.7	8,859	0.03%
2022/03/24	80.8	189.28	69	188.52	191.50	11.7	8,871	0.13%
2022/03/23	63.1	186.98	58	183.08	185.00	5.1	8,770	0.06%
2022/03/22	13	173.85	2	174.75	176.00	11	8,808	0.12%
2022/03/21	19	173.03	15	174.93	173.50	4	8,875	0.05%
2022/03/18	97.1	168.79	105.6	169.16	172.50	-8.5	8,872	-0.10%	大賣/
2022/03/17	26	158.25	39.1	160.16	164.00	-13.1	8,750	-0.15%
2022/03/16	14.1	151.04	17	151.00	149.50	-3	8,824	-0.03%
2022/03/15	17.2	153.82	13	154.50	150.50	4.2	8,942	0.05%
2022/03/14	5	166.19	5	164.90	164.00	0	8,973	0.00%
2022/03/11	7	168.93	7	170.14	167.50	0	9,130	0.00%
2022/03/10	1.1	168.54	3	170.83	167.50	-1.9	9,201	-0.02%
2022/03/09	3	165.83	1	169.00	163.00	2	9,314	0.02%
2022/03/08	9.4	170.78	2	162.50	162.50	7.4	9,507	0.08%
2022/03/07	11.1	183.98	6	180.33	178.00	5.1	9,581	0.05%
2022/03/04	21	196.79	25.3	197.45	194.00	-4.3	9,655	-0.04%
2022/03/03	5	191.39	3	192.50	187.00	2	9,664	0.02%
2022/03/02	10.1	186.88	14	188.21	192.00	-3.9	9,761	-0.04%
2022/03/01	0	190.50	2	189.75	190.50	-2	9,832	-0.02%
2022/02/25	14	188.04	12	187.04	186.50	2	9,980	0.02%
2022/02/24	11.1	188.89	10	188.40	184.00	1.1	10,018	0.01%
2022/02/23	2	193.50	11.2	194.12	196.50	-9.2	10,142	-0.09%
2022/02/22	10.1	190.21	2	193.25	187.50	8.1	10,248	0.08%
2022/02/21	16	195.09	6	196.00	197.50	10	10,559	0.10%
2022/02/18	9	194.39	8	194.63	194.50	1	10,631	0.01%
2022/02/17	12	195.37	10.1	195.99	196.00	1.9	10,866	0.02%
2022/02/16	15	198.60	16.1	199.14	197.50	-1	11,277	-0.01%
2022/02/15	11.1	194.29	4	194.25	190.50	7.1	11,642	0.06%
2022/02/14	12.4	195.20	12	196.04	192.00	0.4	11,939	0.00%
2022/02/11	10.1	205.84	14.6	207.07	209.50	-4.6	11,991	-0.04%
2022/02/10	32.1	208.52	34.1	206.81	202.00	-2	11,994	-0.02%
2022/02/09	13.7	198.12	14	198.79	199.50	-0.3	11,818	0.00%
2022/02/08	15.3	189.73	12	191.04	193.50	3.3	11,875	0.03%
2022/02/07	7.3	184.75	12	187.50	190.00	-4.7	11,956	-0.04%
2022/01/26	15	183.87	6	183.91	182.00	9	12,215	0.07%
2022/01/25	14	186.50	11.1	187.35	183.50	2.9	12,567	0.02%
2022/01/24	29.1	182.27	35.1	183.35	190.00	-6	12,528	-0.05%
2022/01/21	14.5	187.58	13.1	185.04	182.50	1.4	12,701	0.01%
2022/01/20	10.3	195.33	8	195.69	197.00	2.3	13,096	0.02%
2022/01/19	21	199.03	15.1	199.56	195.00	5.9	13,492	0.04%
2022/01/18	30.2	209.40	26.1	208.34	203.00	4.2	13,717	0.03%
2022/01/17	22.3	202.62	29	203.78	209.50	-6.7	14,109	-0.05%
2022/01/14	22.2	197.67	23	194.74	202.00	-0.8	14,300	-0.01%
2022/01/13	35.2	194.96	34	195.96	198.50	1.1	14,385	0.01%
2022/01/12	18	211.72	15.1	206.55	203.50	2.9	14,349	0.02%
2022/01/11	27.4	209.68	28.2	211.81	213.00	-0.8	14,600	-0.01%
2022/01/10	25.2	211.29	9.3	210.65	211.50	15.8	14,675	0.11%
2022/01/07	18.9	243.14	4	245.50	232.00	14.9	14,508	0.10%
2022/01/06	9.2	256.41	6	257.00	257.50	3.2	14,667	0.02%
2022/01/05	10.1	263.52	11.1	268.55	261.00	-1	14,865	-0.01%
2022/01/04	18	263.06	26	263.29	270.00	-8	15,002	-0.05%
2022/01/03	24.2	258.48	25.2	260.79	256.00	-1	15,228	-0.01%
2021/12/30	14	252.68	19.5	253.68	255.00	-5.5	15,153	-0.04%
2021/12/29	14.7	246.70	16	246.10	252.00	-1.3	15,132	-0.01%
2021/12/28	20	254.23	15	252.40	252.00	5	15,073	0.03%
2021/12/27	12.3	253.09	4	255.98	251.00	8.3	15,018	0.06%
2021/12/24	35	268.76	33.1	269.11	262.50	1.9	14,925	0.01%
2021/12/23	3.1	265.52	7.1	265.93	263.00	-4	14,687	-0.03%
2021/12/22	10.1	267.39	10.1	268.63	264.00	0	14,658	0.00%
2021/12/21	17.1	266.77	17	266.00	268.00	0.1	14,602	0.00%
2021/12/20	44.1	275.78	30	275.02	262.00	14.1	14,469	0.10%
2021/12/17	26.4	277.75	23.2	277.02	273.50	3.2	14,228	0.02%
2021/12/16	23.1	279.18	35.1	282.69	292.50	-12.1	14,218	-0.08%
2021/12/15	28.1	264.47	36	264.17	266.00	-7.9	14,045	-0.06%
2021/12/14	17.5	257.16	13	257.34	260.00	4.5	14,241	0.03%
2021/12/13	65.2	271.35	61.4	265.90	263.50	3.9	14,216	0.03%
2021/12/10	28.1	266.04	39.2	266.19	271.00	-11.1	14,180	-0.08%
2021/12/09	33.3	263.50	33	262.20	260.00	0.3	14,208	0.00%
2021/12/08	25	260.64	32.3	260.70	258.00	-7.3	14,218	-0.05%
2021/12/07	31.4	251.47	46	252.94	254.50	-14.6	14,244	-0.10%
2021/12/06	13.1	241.49	11	241.85	248.00	2	14,332	0.01%
2021/12/03	22.1	238.36	28.1	239.70	245.50	-6	14,692	-0.04%
2021/12/02	51.2	234.18	51	234.78	231.50	0.2	14,818	0.00%
2021/12/01	23.2	231.10	19.1	232.78	227.00	4.1	15,225	0.03%
2021/11/30	22.2	247.29	8.1	247.83	242.00	14	15,846	0.09%
2021/11/29	12.2	242.01	14	241.43	249.50	-1.8	16,507	-0.01%
2021/11/26	22.1	243.42	26	240.12	236.50	-3.9	16,869	-0.02%
2021/11/25	30	255.33	18	255.37	246.50	12	16,838	0.07%
2021/11/24	26	259.52	28	259.14	262.50	-2	16,787	-0.01%
2021/11/23	12	256.17	13	257.69	255.00	-1	16,938	-0.01%
2021/11/22	34	258.68	34	259.35	262.00	0	16,965	0.00%
2021/11/19	32	255.55	23	254.50	250.00	9	16,986	0.05%
2021/11/18	34	260.29	38	262.64	252.50	-4	17,201	-0.02%
2021/11/17	15	245.23	18	246.69	247.00	-3	17,087	-0.02%
2021/11/16	31.1	248.97	24.2	248.33	242.50	7	17,214	0.04%
2021/11/15	81.2	275.74	84.1	269.49	251.50	-2.9	17,306	-0.02%
2021/11/12	129	268.98	118.1	268.30	267.00	11	17,396	0.06%	大買/大賣/
2021/11/11	51	242.93	63.1	248.36	256.50	-12.1	17,405	-0.07%
2021/11/10	18	224.48	19	226.34	233.50	-1	17,389	-0.01%
2021/11/09	18	222.44	28	220.29	218.50	-10	17,384	-0.06%
2021/11/08	13	217.12	10.1	215.65	213.50	2.9	17,422	0.02%
2021/11/05	9.2	217.31	18.4	215.89	223.50	-9.2	17,532	-0.05%
2021/11/04	17	222.50	18	222.86	216.50	-1	17,577	-0.01%
2021/11/03	64.1	225.77	66	226.50	227.50	-1.9	17,627	-0.01%
2021/11/02	98	240.87	66	240.67	225.50	32	17,412	0.18%
2021/11/01	17	228.53	24	233.98	237.50	-7	17,261	-0.04%
2021/10/29	67	223.47	71.2	223.00	216.00	-4.2	17,281	-0.02%
2021/10/28	109.1	225.05	96.1	224.79	221.00	13	17,126	0.08%	大買/
2021/10/27	72.2	207.18	68.1	207.37	220.00	4.1	16,684	0.02%
2021/10/26	47	201.91	72.1	203.76	209.00	-25.1	16,340	-0.15%
2021/10/25	143.1	194.69	137.1	194.65	190.00	6	16,169	0.04%	大買/大賣/
2021/10/22	20	181.88	36.2	183.15	189.00	-16.2	15,823	-0.10%
2021/10/21	45.2	178.51	37	176.84	172.00	8.2	15,956	0.05%
2021/10/20	13	176.54	22	177.91	181.50	-9	15,725	-0.06%
2021/10/19	57.1	174.57	65.1	174.16	175.00	-8	15,928	-0.05%
2021/10/18	49	167.90	56.3	166.83	170.00	-7.3	15,604	-0.05%
2021/10/15	12	156.88	8	158.06	158.50	4	15,388	0.03%
2021/10/14	17	149.26	19	149.61	154.00	-2	15,481	-0.01%
2021/10/13	32	160.75	26.1	166.87	153.00	5.9	15,368	0.04%
2021/10/12	33	168.82	27	167.82	169.50	6	15,166	0.04%
2021/10/08	37.1	167.02	46	168.87	167.50	-8.9	14,925	-0.06%
2021/10/07	2	157.00	11.4	154.63	158.00	-9.4	14,627	-0.06%
2021/10/06	11	148.91	2	149.59	147.50	9	14,677	0.06%
2021/10/05	3.3	142.09	0	0.00	142.50	3.3	14,695	0.02%
2021/10/04	0.6	141.50	0	0.00	137.00	0.6	14,717	0.00%
2021/10/01	2.1	146.49	1.1	151.05	141.00	1.1	14,740	0.01%
2021/09/30	2.6	153.87	4	152.50	156.00	-1.5	14,707	-0.01%
2021/09/29	4.1	152.33	3.3	156.33	152.00	0.8	14,736	0.01%
2021/09/28	2.3	164.54	2.7	166.26	163.50	-0.5	14,761	0.00%
2021/09/27	0.2	169.50	1	171.00	169.50	-0.8	14,983	-0.01%
2021/09/24	2.3	170.50	3.3	169.45	174.00	-1	15,356	-0.01%
2021/09/23	36.8	171.80	35.1	170.09	170.00	1.7	15,596	0.01%
2021/09/22	24	164.46	10.7	164.67	164.00	13.3	15,668	0.08%
2021/09/17	39.7	167.67	45.2	168.55	169.00	-5.5	15,866	-0.03%
2021/09/16	19	162.71	27	162.30	163.00	-8	15,765	-0.05%
2021/09/15	14	160.57	12	160.00	162.00	2	15,751	0.01%
2021/09/14	44	164.28	47	164.35	164.50	-3	15,986	-0.02%
2021/09/13	35	163.46	53.1	162.62	160.00	-18.1	15,957	-0.11%
2021/09/10	42	162.43	39	160.94	159.00	3	15,928	0.02%
2021/09/09	52	156.72	41.1	157.34	162.00	11	16,123	0.07%
2021/09/08	35.2	156.22	32.3	156.78	152.50	2.9	16,058	0.02%
2021/09/07	44.3	170.79	22	168.93	162.00	22.3	15,727	0.14%
2021/09/06	110.3	180.90	98.2	179.05	180.00	12.1	15,644	0.08%	大買/
2021/09/03	122.1	174.98	156	176.59	180.00	-33.9	15,399	-0.22%	大買/大賣/
2021/09/02	111.8	172.86	87.1	171.61	164.00	24.7	14,729	0.17%	大買/
2021/09/01	86	158.97	104.4	162.26	169.50	-18.4	14,456	-0.13%	大賣/
2021/08/31	16	151.44	18	151.53	154.50	-2	14,267	-0.01%
2021/08/30	18.1	150.22	16	150.44	150.00	2.1	14,351	0.01%
2021/08/27	51.3	155.36	49.1	154.40	151.00	2.3	14,564	0.02%
2021/08/26	14.1	150.71	13	151.54	151.00	1.1	14,596	0.01%
2021/08/25	21.5	148.07	25	149.50	149.00	-3.6	14,735	-0.02%
2021/08/24	58	152.47	59	151.83	148.50	-1	14,791	-0.01%
2021/08/23	5	143.80	12	143.67	146.50	-7	14,520	-0.05%
2021/08/20	12	134.67	16	135.56	137.50	-4	14,301	-0.03%
2021/08/19	31	136.60	27	137.65	129.00	4	14,052	0.03%
2021/08/18	42.6	126.24	40	127.64	137.00	2.6	13,721	0.02%
2021/08/17	87	137.92	86	136.70	131.00	1	13,199	0.01%
2021/08/16	45	130.62	49	131.26	132.50	-4	12,715	-0.03%
2021/08/13	15.5	135.50	9	133.44	127.00	6.5	12,375	0.05%
2021/08/12	5.3	140.91	13	140.08	141.00	-7.7	12,249	-0.06%
2021/08/11	16.1	142.21	15	141.91	136.50	1	12,149	0.01%
2021/08/10	23.4	145.85	24	145.23	151.50	-0.6	11,985	-0.01%
2021/08/09	17.6	155.02	3	158.33	151.50	14.6	11,807	0.12%
2021/08/06	10.1	167.66	11	168.09	168.00	-0.9	11,653	-0.01%
2021/08/05	39	171.55	34.1	170.61	166.00	5	11,577	0.04%
2021/08/04	12.1	166.08	5	166.60	167.00	7.1	11,345	0.06%
2021/08/03	5	170.70	33.2	170.45	170.00	-28.2	11,247	-0.25%
2021/08/02	7.1	162.00	8.1	163.50	160.50	-1	11,043	-0.01%
2021/07/30	22	166.72	13	165.96	160.50	9	10,997	0.08%
2021/07/29	17	163.35	12.4	165.15	165.50	4.6	10,898	0.04%
2021/07/28	10.2	153.76	11	157.77	156.00	-0.8	10,689	-0.01%
2021/07/27	42.1	183.06	16.7	181.47	167.00	25.4	10,490	0.24%
2021/07/26	3	185.00	4.1	185.00	185.00	-1.1	10,004	-0.01%
2021/07/23	47.3	164.22	50.6	164.74	168.50	-3.3	10,025	-0.03%
2021/07/22	5	152.30	17	156.59	159.50	-12	9,615	-0.13%
2021/07/21	10.1	147.07	9.2	145.49	145.00	1	9,548	0.01%
2021/07/20	26.4	149.33	30.1	151.28	144.50	-3.7	9,467	-0.04%
2021/07/19	10.6	148.86	9	147.94	146.50	1.6	9,284	0.02%
2021/07/16	8.1	158.47	0	0.00	156.00	8.1	9,194	0.09%
2021/07/15	1	152.50	1.2	151.25	153.50	-0.2	9,212	0.00%
2021/07/14	1	142.00	3.4	134.91	140.00	-2.4	9,226	-0.03%
2021/07/13	4.2	149.52	3.4	154.74	138.00	0.8	9,226	0.01%
2021/07/12	5.2	156.71	13	155.77	153.00	-7.8	9,215	-0.08%
2021/07/09	7.4	163.85	1.1	160.02	159.00	6.4	9,217	0.07%
2021/07/08	3.1	149.18	4	149.82	160.50	-1	9,254	-0.01%
2021/07/07	1	150.00	2	147.00	146.00	-1	9,241	-0.01%
2021/07/06	2.1	142.59	8.6	144.62	145.00	-6.5	9,311	-0.07%
2021/07/05	3	138.34	2.3	142.26	140.00	0.7	9,385	0.01%
2021/07/02	20.5	142.27	22.1	143.23	141.00	-1.6	9,477	-0.02%
2021/07/01	53.5	144.24	46.1	143.96	140.00	7.4	9,301	0.08%
2021/06/30	29	136.19	19	137.72	140.50	10	9,048	0.11%
2021/06/29	23	122.65	23.3	123.75	128.00	-0.3	8,931	0.00%
2021/06/28	21	113.67	19	114.21	116.50	2	8,770	0.02%
2021/06/25	3.2	106.48	21	108.17	111.00	-17.8	8,774	-0.20%
2021/06/24	15	100.26	14	100.39	101.00	1	8,620	0.01%
2021/06/23	28	102.40	20	104.10	102.00	8	8,598	0.09%
2021/06/22	16	100.75	10	100.53	99.80	6	8,274	0.07%
2021/06/21	27	99.76	36	99.03	96.10	-9	8,138	-0.11%
2021/06/18	72.3	101.89	59.1	102.21	100.50	13.2	8,075	0.16%
2021/06/17	23	94.13	34	93.94	96.50	-11	7,867	-0.14%
2021/06/16	15	89.76	17	89.85	87.80	-2	7,737	-0.03%
2021/06/15	63.1	88.20	88	89.37	89.70	-24.9	7,709	-0.32%
2021/06/11	88	92.69	85	91.92	89.30	3	7,837	0.04%
2021/06/10	41	88.41	31	88.58	88.40	10	7,599	0.13%
2021/06/09	101.1	89.67	108.1	89.11	87.90	-7	7,700	-0.09%	大買/大賣/
2021/06/08	42.1	85.75	49.1	87.86	88.90	-7	7,292	-0.10%
2021/06/07	32	81.22	33.3	81.70	80.90	-1.3	6,987	-0.02%
2021/06/04	74.3	81.79	48	81.12	80.60	26.3	6,884	0.38%
2021/06/03	20	78.95	36	79.74	82.30	-16	6,633	-0.24%
2021/06/02	32.2	75.79	19	75.61	74.90	13.2	6,278	0.21%
2021/06/01	32	71.43	46	71.47	74.00	-14	6,037	-0.23%
2021/05/31	11	65.71	15.1	65.27	68.20	-4.1	5,770	-0.07%
2021/05/28	8	60.45	6	60.75	62.00	2	5,684	0.04%
2021/05/27	3	59.20	3	59.43	58.90	0	5,663	0.00%
2021/05/26	7	58.86	0	0.00	59.40	7	5,684	0.12%
2021/05/25	4	60.30	4	60.25	60.80	0	5,716	0.00%
2021/05/24	2	55.80	1	57.00	56.50	1	5,820	0.02%
2021/05/21	2	54.85	3	55.23	54.90	-1	5,826	-0.02%
2021/05/20	11	54.49	2	54.25	53.70	9	5,894	0.15%
2021/05/19	25	55.89	28	55.61	57.60	-3	6,026	-0.05%
2021/05/18	3	51.67	2	52.50	54.50	1	6,045	0.02%
2021/05/17	7	50.35	6	48.83	49.60	1	6,017	0.02%
2021/05/14	3	55.70	1	56.70	53.70	2	5,987	0.03%
2021/05/13	10	55.05	5	55.36	55.50	5	5,995	0.08%
2021/05/12	24	56.22	24	55.66	53.60	0	5,945	0.00%
2021/05/11	1	56.60	1	57.10	55.20	0	5,877	0.00%
2021/05/10	1	59.90	3	62.43	60.10	-2	5,864	-0.03%
2021/05/07	19	64.19	12	64.37	62.00	7	5,907	0.12%
2021/05/06	14	61.71	19	62.29	62.20	-5	5,851	-0.09%
2021/05/05	6	60.43	7	60.27	58.00	-1	5,795	-0.02%
2021/05/04	0	0.00	6	58.80	60.10	-6	5,823	-0.10%
2021/05/03	3	65.03	8	65.50	63.10	-5	5,822	-0.09%
2021/04/29	9	69.43	4	71.13	69.50	5	5,824	0.09%
2021/04/28	2	70.10	3	70.70	68.80	-1	5,763	-0.02%
2021/04/27	3.1	69.70	3.2	70.67	69.50	-0.1	5,748	0.00%
2021/04/26	1.1	69.27	3	69.27	69.00	-1.9	5,698	-0.03%
2021/04/23	3	68.07	2	68.55	69.10	1	5,659	0.02%
2021/04/22	3	67.33	6	67.27	66.10	-3	5,610	-0.05%
2021/04/21	9	70.00	3	69.30	69.00	6	5,564	0.11%
2021/04/20	1	68.80	1	71.30	71.20	0	5,487	0.00%
2021/04/19	2	67.80	1	68.20	67.50	1	5,445	0.02%
2021/04/16	7	70.11	0	0.00	69.90	7	5,387	0.13%
2021/04/15	6.1	71.95	1	72.80	72.90	5.1	5,324	0.10%
2021/04/14	2	64.00	3	66.07	68.00	-1	5,275	-0.02%
2021/04/13	7	72.93	3	72.50	70.60	4	5,220	0.08%
2021/04/12	8.1	74.97	11	73.67	72.00	-3	5,177	-0.06%
2021/04/09	8	79.14	8.1	76.94	74.10	-0.1	5,086	0.00%
2021/04/08	12	83.88	18.1	83.51	81.40	-6.1	4,971	-0.12%
2021/04/07	1	80.80	0	0.00	79.90	1	4,829	0.02%
2021/04/06	21	78.67	16	80.09	80.20	5	4,782	0.10%
2021/04/01	20	76.71	19.1	76.05	75.00	0.9	4,653	0.02%
2021/03/31	6	73.47	4	73.93	73.10	2	4,489	0.04%
2021/03/30	6.1	73.43	25	73.22	74.10	-18.9	4,352	-0.43%
2021/03/29	2	68.65	6	70.08	69.50	-4	4,059	-0.10%
2021/03/26	5	67.96	9	67.98	68.60	-4	4,028	-0.10%
2021/03/25	9	67.00	8	67.13	67.00	1	3,971	0.03%
2021/03/24	12	66.90	3	67.40	66.80	9	3,934	0.23%
2021/03/23	10.1	68.34	19	70.13	67.00	-8.9	3,902	-0.23%
2021/03/22	42	69.24	46	69.59	68.50	-4	3,792	-0.11%
2021/03/19	11	65.04	18	65.38	65.00	-7	3,659	-0.19%
2021/03/18	14.1	64.46	21	64.37	64.10	-6.9	3,666	-0.19%
2021/03/17	61	66.77	36	65.99	62.90	25	3,640	0.69%
2021/03/16	4	67.05	21	68.40	69.50	-17	3,485	-0.49%
2021/03/15	15	60.62	20	61.78	63.20	-5	3,419	-0.15%
2021/03/12	16	57.01	17	57.52	57.50	-1	3,191	-0.03%
2021/03/11	6	54.10	12	54.47	55.80	-6	3,087	-0.19%
2021/03/10	8	54.45	32	54.93	54.70	-24	3,068	-0.78%
2021/03/09	24	53.75	5	52.92	52.60	19	2,985	0.64%
2021/03/08	30	50.10	6	50.03	49.85	24	2,942	0.82%
2021/03/05	1	50.60	2	49.55	49.00	-1	2,932	-0.03%
2021/03/04	3	50.02	5	49.91	49.60	-2	2,923	-0.07%
2021/03/03	10	49.57	1	49.20	49.75	9	2,921	0.31%
2021/03/02	4	51.08	2	51.10	50.50	2	2,907	0.07%
2021/02/26	13	51.98	1	51.70	52.00	12	2,928	0.41%
2021/02/25	9	54.87	4	54.65	54.30	5	3,022	0.17%
2021/02/24	16	54.46	17.1	54.32	53.80	-1.1	3,045	-0.04%
2021/02/23	0	0.00	3	50.53	50.90	-3	2,869	-0.10%
2021/02/22	6	51.40	12.2	52.16	51.70	-6.2	2,844	-0.22%
2021/02/19	16	49.57	16	49.62	51.00	0	2,787	0.00%
2021/02/18	2	45.48	10	46.61	48.00	-8	2,634	-0.30%
2021/02/17	2	42.73	1	42.75	43.65	1	2,576	0.04%
2021/02/05	0	0.00	1	40.70	40.65	-1	2,600	-0.04%
2021/02/04	6	42.81	6	42.58	40.45	0	2,606	0.00%
2021/02/03	2	41.10	1	41.90	40.30	1	2,578	0.04%
2021/02/02	1	41.00	0	0.00	41.45	1	2,709	0.04%
2021/01/29	34	44.91	44	44.92	43.85	-10	2,757	-0.36%
2021/01/28	0	0.00	0	43.00	42.20	0	2,660	0.00%
2021/01/27	1	43.30	0	0.00	42.80	1	2,646	0.04%
2021/01/26	1	42.90	9	43.00	43.80	-8	2,622	-0.31%
2021/01/25	10	42.05	3.4	42.47	43.65	6.6	2,572	0.26%
2021/01/22	1	39.15	3	40.92	42.50	-2	2,522	-0.08%
2021/01/21	0	0.00	1	40.30	38.75	-1	2,457	-0.04%
2021/01/20	1	38.80	1	39.05	39.40	0	2,450	0.00%
2021/01/18	1	39.40	1.1	39.03	40.05	-0.1	2,426	-0.01%
2021/01/15	0	0.00	0	41.00	40.00	0	2,418	0.00%
2021/01/13	0	0.00	10	40.46	40.25	-10	2,426	-0.41%
2021/01/12	1	40.80	0	0.00	39.65	1	2,411	0.04%
2021/01/11	10	40.20	1	40.80	40.80	9	2,384	0.38%
2021/01/08	2	40.90	0	0.00	40.15	2	2,377	0.08%
2021/01/06	1	44.20	15	43.21	41.65	-14	2,334	-0.60%
2021/01/05	5	41.73	15	42.40	42.10	-10	2,283	-0.44%
2021/01/04	14	41.99	0	0.00	42.50	14	2,272	0.62%
2020/12/29	4	41.88	3	42.25	42.00	1	2,228	0.04%
2020/12/23	3.2	40.56	1	40.20	41.30	2.2	2,160	0.10%
2020/12/22	1	43.05	0	0.00	39.30	1	2,140	0.05%
2020/12/21	2	43.68	2	44.30	43.60	0	2,084	0.00%
2020/12/18	3	43.92	3	43.90	44.10	0	2,063	0.00%
2020/12/17	14	42.98	1	43.05	43.50	13	2,037	0.64%
2020/12/16	0	0.00	2	43.68	43.45	-2	2,015	-0.10%
2020/12/15	9	43.56	3	44.48	42.50	6	1,976	0.30%
2020/12/14	5	44.81	7	45.66	45.00	-2	1,915	-0.10%
2020/12/11	4	43.86	4	44.35	43.50	0	1,798	0.00%
2020/12/10	36	44.15	19	43.94	44.00	17	1,692	1.00%
2020/12/09	2	41.55	12	41.78	41.95	-10	1,511	-0.66%
2020/12/08	1	40.10	0	0.00	40.10	1	1,412	0.07%
2020/12/07	2	38.98	0	0.00	38.90	2	1,386	0.14%
2020/12/04	1.2	39.43	1	39.75	39.15	0.2	1,359	0.02%
2020/12/03	3	40.05	3	39.35	38.80	0	1,330	0.00%
2020/12/02	0	0.00	1	39.40	38.75	-1	1,291	-0.08%
2020/12/01	0	0.00	1	38.70	39.45	-1	1,278	-0.08%
2020/11/30	10	39.00	0	0.00	39.35	10	1,283	0.78%
2020/11/26	1	37.55	1	38.00	38.10	0	1,240	0.00%
2020/11/25	0	0.00	3	37.82	38.00	-3	1,220	-0.25%
2020/11/24	5	39.57	10	39.57	39.00	-5	1,171	-0.43%
2020/11/23	6	36.96	77	37.34	38.60	-71	1,040	-6.82%
2020/11/18	5	34.55	25	34.99	34.20	-20	956	-2.09%
2020/11/17	7	34.20	1	35.80	35.45	6	923	0.65%
2020/11/13	2	35.50	12	34.80	35.50	-10	826	-1.21%
2020/11/12	16	34.18	0	0.00	34.40	16	769	2.08%
2020/11/11	1	33.70	1	33.85	33.90	0	733	0.00%
2020/11/10	24	33.46	14	33.79	32.85	10	686	1.46%
2020/11/09	3	32.32	8.1	32.21	32.70	-5.1	548	-0.93%
2020/11/06	1	30.20	9	29.85	30.10	-8	458	-1.74%
2020/11/02	0	27.80	0	0.00	27.85	0	436	0.00%
2020/10/30	3	28.95	0	0.00	28.45	3	436	0.69%
2020/10/22	4	29.53	2	29.15	29.15	2	423	0.47%
2020/10/21	0	0.00	2	28.85	29.75	-2	409	-0.49%
2020/10/19	0	0.00	1	28.80	28.75	-1	398	-0.25%
2020/10/06	0	0.00	5	29.50	29.45	-5	395	-1.26%
2020/09/28	3	29.25	0	0.00	29.10	3	417	0.72%
2020/09/24	3	29.23	1	29.25	29.40	2	460	0.43%
2020/09/23	8	29.16	1	29.30	29.80	7	468	1.50%
2020/09/21	0	0.00	1	29.25	29.25	-1	467	-0.21%
2020/09/17	1	29.10	0	0.00	29.20	1	462	0.22%
2020/09/10	10	29.20	0	0.00	28.90	10	454	2.20%
2020/09/07	10	30.00	0	0.00	29.50	10	446	2.24%
2020/09/04	11	29.27	0	0.00	30.30	11	443	2.48%
2020/09/03	2	29.50	2	29.65	29.60	0	435	0.00%
2020/08/31	10	28.30	1	28.40	28.40	9	402	2.24%
2020/08/27	26	28.15	0	0.00	28.15	26	400	6.49%
2020/08/26	10	28.40	0	0.00	28.25	10	392	2.55%
2020/08/25	1	27.75	0	0.00	27.50	1	369	0.27%
2020/08/24	1	24.80	0	0.00	25.55	1	345	0.29%
2020/07/28	0	0.00	1	24.55	24.00	-1	461	-0.22%
2020/07/24	0	0.00	3	25.07	25.05	-3	465	-0.64%
2020/07/21	2	25.48	0	0.00	25.50	2	471	0.42%
2020/07/08	0	25.80	0	0.00	25.80	0	469	0.00%
2020/07/06	0	0.00	3	25.55	26.20	-3	461	-0.65%
2020/07/03	3	25.45	0	0.00	25.20	3	444	0.68%
2020/07/02	3	25.30	0	0.00	25.15	3	416	0.72%
2020/06/05	0	0.00	11	24.20	24.35	-11	551	-1.99%
2020/06/04	0	0.00	9	24.13	24.05	-9	554	-1.62%
2020/06/02	0	0.00	9	23.89	23.50	-9	548	-1.64%
2020/05/29	1	22.85	0	0.00	23.00	1	551	0.18%
2020/05/28	9	23.18	0	0.00	23.00	9	551	1.63%
2020/05/27	5	23.57	0	0.00	23.45	5	548	0.91%
2020/05/26	16	23.96	0	0.00	23.90	16	544	2.94%
2020/05/12	3	23.20	3	23.10	23.35	0	464	0.00%
2020/04/10	0	0.00	2	20.80	20.40	-2	389	-0.51%
2020/04/09	2	20.65	0	0.00	20.35	2	391	0.51%
2020/04/08	0	0.00	1	20.95	20.85	-1	389	-0.26%
2020/03/20	1	16.80	0	0.00	16.95	1	379	0.26%
2020/03/05	3	25.60	0	0.00	25.55	3	298	1.00%
2020/02/20	0	0.00	1	26.05	26.05	-1	284	-0.35%
2020/02/17	0	28.60	0	0.00	25.75	0	286	0.00%
2019/12/13	0	0.00	2	29.93	29.65	-2	323	-0.62%
2019/12/10	1	30.75	0	0.00	30.70	1	318	0.31%
2019/12/06	0	0.00	1	30.95	30.90	-1	321	-0.31%
2019/11/26	3	30.18	0	0.00	29.95	3	418	0.72%
2019/11/22	0	0.00	1	30.15	30.15	-1	445	-0.22%
2019/11/20	0	0.00	3	29.97	29.80	-3	455	-0.66%
2019/11/19	3	29.98	0	0.00	30.00	3	476	0.63%
2019/11/15	1	29.70	0	0.00	29.65	1	510	0.20%
2019/11/11	0	0.00	3	29.73	29.50	-3	513	-0.58%
2019/11/06	2	31.20	2	31.05	30.85	0	507	0.00%
2019/11/05	2	32.00	3	32.02	32.00	-1	504	-0.20%
2019/11/01	1	31.30	0	0.00	31.30	1	513	0.19%
2019/10/21	0	0.00	1	31.65	31.45	-1	539	-0.19%
2019/10/09	2	31.08	0	0.00	30.85	2	559	0.36%
2019/10/08	0	0.00	2	31.50	31.40	-2	569	-0.35%
2019/10/07	2	31.85	0	0.00	31.80	2	582	0.34%
2019/10/04	0	0.00	2	32.15	32.05	-2	585	-0.34%
2019/10/02	1	31.90	0	0.00	31.85	1	586	0.17%
2019/09/27	2	31.48	0	0.00	31.50	2	602	0.33%
2019/09/26	0	0.00	2	33.10	32.45	-2	601	-0.33%
2019/09/20	1	34.25	1	34.95	34.25	0	609	0.00%
2019/09/12	0	0.00	1	34.35	34.50	-1	596	-0.17%
2019/09/04	1	34.95	1	34.95	34.95	0	547	0.00%
2019/08/29	1	34.00	1	33.90	33.90	0	492	0.00%
2019/08/28	1	33.15	0	0.00	33.15	1	478	0.21%
2019/08/27	3	33.05	2	32.38	32.40	1	471	0.21%
2019/08/26	0	0.00	1	31.70	31.30	-1	463	-0.22%
2019/08/23	1	32.15	1	32.50	32.20	0	463	0.00%
2019/08/22	1	33.65	2	32.88	32.70	-1	463	-0.22%
2019/08/21	2	32.75	4	32.53	32.30	-2	443	-0.45%
2019/08/20	1	32.25	0	0.00	32.20	1	429	0.23%
2019/08/19	1	29.80	0	0.00	29.80	1	414	0.24%
2019/08/16	0	0.00	1	29.35	29.40	-1	419	-0.24%
2019/08/15	0	0.00	1	28.95	29.00	-1	422	-0.24%
2019/08/05	0	0.00	1	30.65	30.35	-1	480	-0.21%
2019/08/01	0	0.00	1	32.90	32.90	-1	538	-0.19%
2019/07/29	1	34.00	0	0.00	33.80	1	670	0.15%
2019/07/04	0	0.00	11	35.03	35.00	-11	1,364	-0.81%
2019/07/02	6	35.61	0	0.00	35.50	6	1,414	0.42%
2019/07/01	5	34.90	0	0.00	35.55	5	1,459	0.34%
2019/06/21	0.2	38.10	0	0.00	34.65	0.2	2,095	0.01%
2019/06/20	0	0.00	2	34.55	34.75	-2	2,174	-0.09%
2019/06/18	1	34.00	0	0.00	33.70	1	2,304	0.04%
2019/06/10	1	33.00	0	0.00	33.05	1	2,900	0.03%
2019/06/04	1	33.75	0	0.00	33.75	1	3,048	0.03%
2019/06/03	0.2	34.10	0	0.00	34.35	0.2	3,101	0.00%
2019/05/29	0.2	35.35	0	0.00	35.30	0.2	3,182	0.00%
2019/05/24	0	0.00	1	34.40	34.50	-1	3,263	-0.03%
2019/05/21	0	0.00	2	34.88	35.30	-2	3,371	-0.06%
2019/05/09	1	38.10	2	39.55	37.40	-1	3,679	-0.03%
2019/05/08	6	39.62	35	39.29	39.40	-29	3,640	-0.80%
2019/05/07	4	41.38	10	41.60	41.20	-6	3,616	-0.17%
2019/05/06	14	43.29	18	43.09	42.35	-4	3,581	-0.11%
2019/05/03	1	43.60	1	44.00	44.10	0	3,558	0.00%
2019/05/02	11.2	43.72	0	0.00	43.90	11.2	3,529	0.32%
2019/04/30	1	43.20	0	0.00	43.20	1	3,438	0.03%
2019/04/29	16.1	41.66	66	41.67	42.05	-49.9	3,406	-1.46%
2019/04/26	0.3	43.10	0	0.00	43.10	0.3	3,381	0.01%
2019/04/24	1	41.50	2	42.33	42.55	-1	3,324	-0.03%
2019/04/23	1	41.80	0	0.00	41.70	1	3,243	0.03%
2019/04/22	0	0.00	1	41.40	41.40	-1	3,198	-0.03%
2019/04/18	0	0.00	10	43.30	41.80	-10	3,157	-0.32%
2019/04/17	12	44.07	0	0.00	44.00	12	3,145	0.38%
2019/04/15	0	0.00	2	43.73	43.20	-2	3,107	-0.06%
2019/04/12	0	0.00	1.3	43.11	43.10	-1.3	3,103	-0.04%
2019/04/11	2	43.55	2	42.55	42.60	0	3,091	0.00%
2019/04/10	3	43.82	4	43.80	43.40	-1	3,064	-0.03%
2019/04/09	1	44.70	1	44.90	44.60	0	3,028	0.00%
2019/04/08	2	46.05	0	0.00	44.70	2	3,021	0.07%
2019/04/03	5	45.70	0	0.00	45.80	5	3,006	0.17%
2019/04/02	28	46.08	1	46.00	45.60	27	2,963	0.91%
2019/04/01	0	0.00	1	45.00	45.60	-1	2,929	-0.03%
2019/03/29	10	46.51	1	45.80	45.70	9	2,867	0.31%
2019/03/27	1	46.00	7	45.94	46.30	-6	2,561	-0.23%
2019/03/26	8	46.19	3	46.08	46.40	5	2,436	0.21%
2019/03/25	2	45.38	4	46.04	45.60	-2	2,349	-0.09%
2019/03/22	20	45.73	0	0.00	46.35	20	2,268	0.88%
2019/03/21	0	0.00	5	45.52	45.40	-5	2,196	-0.23%
2019/03/20	2	45.23	4	45.48	45.80	-2	2,204	-0.09%
2019/03/19	7	44.23	14	44.26	44.40	-7	2,084	-0.34%
2019/03/18	1	43.55	0	0.00	42.90	1	2,016	0.05%
2019/03/15	7	42.44	55	42.11	43.30	-48	1,975	-2.43%
2019/03/14	5	42.27	5	42.22	41.80	0	1,963	0.00%
2019/03/13	44	43.62	33	44.25	42.25	11	2,004	0.55%
2019/03/12	1	42.20	6	42.24	42.00	-5	1,918	-0.26%
2019/03/11	11	41.42	11	41.96	42.00	0	2,057	0.00%
2019/03/08	33	41.05	1	41.05	41.00	32	2,023	1.58%
2019/03/07	42	40.05	2	40.50	39.75	40	2,032	1.97%
2019/03/06	0	0.00	1	40.00	39.70	-1	2,030	-0.05%
2019/03/05	1	39.50	0	0.00	39.70	1	2,024	0.05%
2019/02/27	0	0.00	6	37.93	38.10	-6	1,973	-0.30%
2019/02/22	0	0.00	1	40.20	39.60	-1	1,960	-0.05%
2019/02/20	0	0.00	1	41.15	40.80	-1	1,904	-0.05%
2019/02/19	1	40.50	0	0.00	40.60	1	1,881	0.05%
2019/02/18	8	40.66	0	0.00	40.85	8	1,842	0.43%
2019/02/13	1	38.40	2	38.88	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	1	37.60	37.60	-1	1,574	-0.06%
2019/02/11	0	0.00	1	37.65	37.80	-1	1,584	-0.06%
2019/01/30	6	37.19	0	0.00	37.00	6	1,589	0.38%
2019/01/29	3	37.05	2	37.30	37.05	1	1,632	0.06%
2019/01/28	0	0.00	13	37.53	37.65	-13	1,744	-0.75%
2019/01/25	1	37.25	0	0.00	37.15	1	1,752	0.06%
2019/01/23	5	36.68	4	36.50	36.50	1	1,852	0.05%
2019/01/21	1	36.90	1	37.15	37.05	0	1,924	0.00%
2019/01/18	0	0.00	2	37.20	36.70	-2	1,929	-0.10%
2019/01/16	1	36.85	0	0.00	36.85	1	1,961	0.05%
2019/01/15	0	0.00	2	35.80	36.30	-2	1,962	-0.10%
2019/01/11	1	35.50	0	0.00	35.30	1	2,005	0.05%
2019/01/10	1	35.60	1	35.90	35.45	0	2,004	0.00%
2019/01/09	2	35.93	1	36.00	35.90	1	2,002	0.05%
2019/01/07	0	0.00	6	35.35	35.40	-6	1,989	-0.30%
2019/01/04	2	33.80	1	33.90	34.00	1	1,993	0.05%
2018/12/27	1	35.90	1	36.15	35.30	0	2,037	0.00%
2018/12/26	3	35.73	0	0.00	35.00	3	2,044	0.15%
2018/12/25	0	0.00	2	35.45	35.60	-2	2,023	-0.10%
2018/12/24	0	0.00	1	34.45	35.20	-1	2,038	-0.05%
2018/12/21	0	0.00	1	33.70	34.15	-1	2,059	-0.05%
2018/12/20	4	33.58	0	0.00	33.65	4	2,097	0.19%
2018/12/19	3	34.95	1	35.20	34.80	2	2,096	0.10%
2018/12/18	0	0.00	1	34.95	34.80	-1	2,096	-0.05%
2018/12/13	6	37.03	2	37.15	36.40	4	2,086	0.19%
2018/12/12	2	35.58	0	0.00	36.00	2	2,028	0.10%
2018/12/10	7	35.35	1	35.25	35.30	6	2,034	0.29%
2018/12/07	3	36.83	13	36.85	36.70	-10	2,046	-0.49%
2018/12/06	17	37.03	5	37.42	36.45	12	2,040	0.59%
2018/12/05	3	41.40	13	42.25	40.50	-10	1,942	-0.51%
2018/12/04	7	40.94	13	41.71	42.80	-6	1,848	-0.32%
2018/11/30	3	39.22	2	39.25	38.45	1	1,823	0.05%
2018/11/29	0	0.00	3	38.43	38.90	-3	1,797	-0.17%
2018/11/28	0	0.00	0	37.25	37.20	0	1,756	0.00%
2018/11/27	2	37.25	1	37.70	37.20	1	1,768	0.06%
2018/11/26	0	0.00	1	36.40	36.25	-1	1,792	-0.06%
2018/11/23	2	35.78	1	35.95	35.85	1	1,846	0.05%
2018/11/22	1	38.05	1	37.40	36.75	0	1,840	0.00%
2018/11/20	0	0.00	5	36.55	36.70	-5	1,814	-0.28%
2018/11/19	2	36.90	1	37.10	37.20	1	1,885	0.05%
2018/11/15	0	0.00	1	36.00	36.00	-1	1,893	-0.05%
2018/11/13	5	35.35	0	0.00	35.25	5	1,899	0.26%
2018/11/12	0	0.00	1	36.15	35.80	-1	1,919	-0.05%
2018/11/08	3	36.48	3	36.90	35.50	0	1,930	0.00%
2018/11/06	4	36.18	5	36.06	35.30	-1	1,935	-0.05%
2018/11/05	2	39.70	3	40.30	39.10	-1	1,941	-0.05%
2018/11/02	1	38.90	3	39.00	38.50	-2	1,907	-0.10%
2018/11/01	1	38.50	1	39.10	38.70	0	1,893	0.00%
2018/10/31	2	38.40	2	38.35	38.50	0	1,870	0.00%
2018/10/30	2	37.05	2	37.30	36.50	0	1,914	0.00%
2018/10/26	3	37.50	6	36.71	35.60	-3	2,004	-0.15%
2018/10/25	7	36.46	7	36.75	36.75	0	2,052	0.00%
2018/10/24	0	0.00	1	35.85	35.70	-1	2,101	-0.05%
2018/10/23	0	0.00	1	35.25	34.90	-1	2,141	-0.05%
2018/10/22	1	34.60	1.2	34.61	35.25	-0.2	2,134	-0.01%
2018/10/18	0	0.00	0.2	32.40	32.50	-0.2	2,210	-0.01%
2018/10/17	0	0.00	0.2	32.55	32.60	-0.2	2,215	-0.01%
2018/10/16	1	32.70	2.5	33.03	32.80	-1.5	2,218	-0.07%
2018/10/15	1	32.50	1	32.85	32.95	0	2,237	0.00%
2018/10/12	2	32.03	1	32.20	32.55	1	2,236	0.04%
2018/10/11	5	31.86	3	31.80	31.80	2	2,244	0.09%
2018/10/08	0	0.00	1	36.75	36.75	-1	2,327	-0.04%
2018/10/05	8	36.72	2	37.20	36.50	6	2,380	0.25%
2018/10/04	2	38.00	0	0.00	37.70	2	2,593	0.08%
2018/10/02	12	38.66	11	38.61	37.55	1	2,652	0.04%
2018/10/01	0	38.10	1	38.20	38.10	-1	2,628	-0.04%
2018/09/28	3	37.95	2	37.50	37.50	1	2,620	0.04%
2018/09/27	5	37.72	2	37.98	38.15	3	2,608	0.12%
2018/09/21	0	0.00	1	37.15	36.30	-1	2,558	-0.04%
2018/09/19	1	36.05	2	36.50	35.95	-1	2,543	-0.04%
2018/09/18	2	35.90	0	0.00	35.85	2	2,541	0.08%
2018/09/14	0.1	37.05	3	36.80	37.25	-3	2,535	-0.12%
2018/09/11	0	0.00	1	36.00	36.30	-1	2,483	-0.04%
2018/09/10	1	36.35	2	37.85	35.90	-1	2,532	-0.04%
2018/09/07	7	39.54	3	39.00	38.00	4	2,561	0.16%
2018/09/06	2	38.56	2	39.30	39.20	0	2,441	0.00%
2018/09/05	0	0.00	4	38.79	38.55	-4	2,402	-0.17%
2018/09/04	1	37.20	4	37.80	37.95	-3	2,374	-0.13%
2018/09/03	3	37.37	0	0.00	37.10	3	2,365	0.13%
2018/08/31	0.2	38.75	0	0.00	38.75	0.2	2,353	0.01%
2018/08/30	1	39.10	3	38.90	38.90	-2	2,315	-0.09%
2018/08/29	3	37.92	0	0.00	37.90	3	2,276	0.13%
2018/08/24	3	37.95	1	38.30	37.25	2	2,257	0.09%
2018/08/22	0	0.00	1	36.65	36.30	-1	2,160	-0.05%
2018/08/17	0	0.00	2	37.40	37.00	-2	2,261	-0.09%
2018/08/10	4	39.14	1	38.50	38.50	3	2,175	0.14%
2018/08/09	1	40.00	2	40.10	40.35	-1	2,099	-0.05%
2018/08/08	2	39.65	2	39.15	39.00	0	2,022	0.00%
2018/08/06	16	39.68	3	40.18	39.55	13	1,971	0.66%
2018/08/03	2	39.30	2	39.50	40.00	0	1,853	0.00%
2018/08/02	1	38.50	0	0.00	38.30	1	1,718	0.06%
2018/08/01	3	39.73	4	39.30	39.30	-1	1,676	-0.06%
2018/07/31	14	38.40	16	38.97	39.00	-2	1,586	-0.13%
2018/07/30	0	0.00	6	37.37	37.55	-6	1,460	-0.41%
2018/07/27	2	38.55	1	38.80	38.45	1	1,389	0.07%
2018/07/26	4	37.73	3	38.57	38.65	1	1,353	0.07%
2018/07/20	4	36.75	4	36.29	36.20	0	1,218	0.00%
2018/07/19	0	0.00	3	35.97	35.80	-3	1,207	-0.25%
2018/07/18	4	36.03	1	36.20	35.70	3	1,214	0.25%
2018/07/16	2	36.90	4	36.95	37.55	-2	1,147	-0.17%
2018/07/13	4	37.08	6	37.38	36.85	-2	1,081	-0.18%
2018/07/12	12	37.03	8	36.44	37.60	4	1,021	0.39%
2018/07/11	4	35.25	4	36.00	36.10	0	790	0.00%
2018/07/09	0	0.00	0	32.45	32.45	0	708	0.00%
2018/07/06	1	32.35	1	32.95	32.35	0	709	0.00%
2018/07/04	0	0.00	1	32.80	32.65	-1	717	-0.14%
2018/07/02	1	33.30	0	0.00	33.15	1	742	0.13%
2018/06/29	0	0.00	2	34.10	33.80	-2	756	-0.26%
2018/06/28	0	0.00	2	34.25	33.70	-2	769	-0.26%
2018/06/27	4	34.13	0	0.00	33.60	4	773	0.52%
2018/06/26	4	33.53	4	33.70	34.55	0	774	0.00%
2018/06/25	4	35.70	0	0.00	35.05	4	770	0.52%
2018/06/22	0	0.00	1	35.45	35.50	-1	766	-0.13%
2018/06/15	0	0.00	2	36.15	36.30	-2	691	-0.29%
2018/06/14	1	35.05	4	35.30	35.25	-3	628	-0.48%
2018/06/13	1	35.90	0	0.00	35.65	1	623	0.16%
2018/06/12	2	35.10	0	0.00	34.80	2	598	0.33%
2018/06/11	2	35.15	0	0.00	35.10	2	594	0.34%
2018/06/06	3	35.77	3	35.32	35.00	0	580	0.00%
2018/05/30	0	0.00	1	34.25	34.10	-1	566	-0.18%
2018/05/29	3	35.55	4	35.91	35.30	-1	563	-0.18%
2018/05/28	0	0.00	1	32.30	34.90	-1	481	-0.21%
2018/05/23	0	0.00	8	31.50	31.70	-8	457	-1.75%
2018/05/22	0	0.00	3	32.75	32.70	-3	459	-0.65%
2018/05/21	0	0.00	1	30.85	31.10	-1	462	-0.22%
2018/05/17	3	30.95	3	30.80	30.70	0	492	0.00%
2018/05/16	0	0.00	3	30.95	30.70	-3	499	-0.60%
2018/05/15	0	0.00	2	29.80	29.60	-2	513	-0.39%
2018/05/11	1	29.55	0	0.00	29.40	1	587	0.17%
2018/05/10	3	29.60	0	0.00	29.55	3	611	0.49%
2018/05/09	9	29.47	0	0.00	29.35	9	669	1.34%
2018/05/08	1	29.70	1	29.40	29.50	0	910	0.00%
2018/05/07	1	29.50	0	0.00	29.40	1	1,089	0.09%
2018/04/17	1	31.80	0	0.00	31.20	1	1,326	0.08%
2018/04/11	1	32.10	0	0.00	32.00	1	1,398	0.07%
2018/03/30	0	0.00	1	33.40	33.40	-1	1,393	-0.07%
2018/03/13	0	0.00	22	35.01	35.00	-22	1,685	-1.31%
2018/03/07	6	35.14	2	35.65	35.00	4	1,804	0.22%
2018/03/06	10	35.87	6	35.87	35.55	4	1,831	0.22%
2018/03/05	1	36.01	0	0.00	36.00	1	1,850	0.06%
2018/03/02	5	36.70	0	0.00	36.50	5	1,890	0.26%
2018/03/01	5	37.50	0	0.00	37.20	5	1,959	0.26%
2018/02/12	0	0.00	1	35.35	35.60	-1	2,482	-0.04%
2018/02/09	0	0.00	1	34.00	35.30	-1	2,517	-0.04%
2018/02/07	4	38.21	0	0.00	37.50	4	2,697	0.15%
2018/02/06	2	36.80	2	37.18	36.30	0	2,700	0.00%
2018/02/02	0	0.00	3	40.20	39.90	-3	2,688	-0.11%
2018/02/01	2	40.48	1	40.15	39.90	1	2,693	0.04%
2018/01/31	20	42.87	12	42.75	41.00	8	2,677	0.30%
2018/01/30	8	41.91	7	42.06	41.90	1	2,455	0.04%
2018/01/29	4	39.99	1	40.20	40.50	3	2,324	0.13%
2018/01/23	0	0.00	1	38.85	38.45	-1	2,371	-0.04%
2018/01/22	1	37.70	0	0.00	38.10	1	2,403	0.04%
2018/01/17	0	0.00	5	38.35	37.70	-5	2,897	-0.17%
2018/01/16	0	0.00	1	39.00	38.35	-1	3,054	-0.03%
2018/01/12	1	36.85	0	0.00	37.10	1	3,003	0.03%
2018/01/11	0	0.00	1	36.70	36.85	-1	3,007	-0.03%
2018/01/10	1	37.65	1	37.80	37.35	0	3,015	0.00%
2018/01/09	1	37.30	0	0.00	37.00	1	3,024	0.03%
2018/01/08	2	37.58	1.2	37.68	37.60	0.9	3,058	0.03%
2018/01/05	1	37.85	0	0.00	37.90	1	3,079	0.03%
2018/01/03	1	39.75	1	39.70	39.45	0	3,127	0.00%
2018/01/02	1	38.85	0	0.00	38.70	1	3,160	0.03%