美時 (1795)-國泰-新莊券商分點個股進出

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

美時

(1795)

可現股當沖

股價
266.0
漲跌
▼6.5
漲幅
-2.39%
成交量
2,542張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－國泰-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/12/11	5.2	266.86	0	0.00	266.00	5.2	2,081	0.25%
2024/12/10	7.1	274.08	2	273.00	272.50	5.1	2,075	0.24%
2024/12/09	5	275.40	0.5	277.50	276.50	4.6	2,093	0.22%
2024/12/06	4.1	282.65	3	288.00	280.00	1.1	2,105	0.05%
2024/12/05	3.3	287.33	4	289.63	286.00	-0.8	2,098	-0.04%
2024/12/04	3	288.17	2	289.00	287.00	1	2,095	0.05%
2024/12/03	3	286.00	0	0.00	288.00	3	2,115	0.14%
2024/12/02	7.2	288.08	6	289.42	286.00	1.2	2,109	0.06%
2024/11/29	4	284.73	12.2	289.43	291.50	-8.1	2,084	-0.39%
2024/11/28	5	275.60	1	276.50	277.00	4	2,014	0.20%
2024/11/27	4	280.75	0	0.00	279.50	4	2,001	0.20%
2024/11/26	3	284.17	3.1	289.06	283.00	-0.1	1,997	-0.01%
2024/11/25	0	0.00	0.2	286.00	285.50	-0.2	1,985	-0.01%
2024/11/22	1	283.00	2	284.00	281.50	-1	1,981	-0.05%
2024/11/21	0.1	287.50	0.3	286.50	285.50	-0.2	1,967	-0.01%
2024/11/20	6	288.58	1.1	289.95	288.00	5	1,938	0.26%
2024/11/19	6	282.33	9	284.94	285.50	-3	1,922	-0.16%
2024/11/18	1	276.00	3.1	279.34	279.00	-2.1	1,948	-0.11%
2024/11/15	6.3	277.26	7	277.00	277.50	-0.7	1,969	-0.04%
2024/11/14	7	283.36	7.1	286.80	282.00	-0.1	1,956	-0.01%
2024/11/13	8	282.25	11	283.09	281.50	-3	1,883	-0.16%
2024/11/12	0.1	285.08	0	0.00	285.00	0.1	1,843	0.01%
2024/11/11	2	285.79	1.1	288.00	290.00	0.9	1,833	0.05%
2024/11/08	11.1	283.14	34	275.10	285.00	-22.9	1,809	-1.27%
2024/11/07	2	262.73	0	0.00	261.00	2	1,708	0.12%
2024/11/06	0	260.00	0	0.00	259.00	0	1,725	0.00%
2024/11/05	0.1	260.02	1	264.00	264.00	-0.9	1,760	-0.05%
2024/11/04	1	257.00	0	0.00	254.50	1	1,823	0.05%
2024/11/01	2	255.00	0	255.00	255.00	2	1,888	0.11%
2024/10/30	0	0.00	2	251.75	251.50	-2	1,927	-0.10%
2024/10/29	0.1	253.50	0	0.00	254.00	0.1	1,965	0.01%
2024/10/28	1	258.00	0	0.00	258.00	1	2,021	0.05%
2024/10/25	6	259.75	4	258.13	257.50	2	2,063	0.10%
2024/10/24	8.1	260.06	1	261.00	260.00	7.1	2,088	0.34%
2024/10/23	0	262.00	0.1	263.00	260.50	-0.1	2,096	0.00%
2024/10/22	0	0.00	0.2	261.00	259.00	-0.2	2,100	-0.01%
2024/10/21	0.3	261.67	0	0.00	260.00	0.3	2,133	0.01%
2024/10/18	3.1	260.66	2.1	259.53	259.00	0.9	2,160	0.04%
2024/10/17	4.1	261.24	9	261.83	260.00	-4.9	2,198	-0.22%
2024/10/16	1.1	250.27	0	0.00	251.00	1.1	2,228	0.05%
2024/10/15	0	255.17	0	0.00	252.50	0	2,237	0.00%
2024/10/14	1	252.50	0	0.00	255.50	1	2,292	0.04%
2024/10/11	1.1	253.06	2	253.00	253.00	-0.9	2,324	-0.04%
2024/10/09	4	257.25	1	256.00	255.50	3	2,530	0.12%
2024/10/08	0	261.50	0	0.00	262.00	0	2,546	0.00%
2024/10/07	2	258.50	0.2	261.50	262.50	1.9	2,604	0.07%
2024/10/04	0.1	259.50	1	260.50	258.00	-0.9	2,656	-0.03%
2024/10/01	4.1	260.14	0.2	261.50	261.00	3.9	2,687	0.15%
2024/09/30	6.1	264.33	2	262.50	263.00	4.1	2,757	0.15%
2024/09/27	7	269.64	2.5	270.80	270.00	4.6	2,793	0.16%
2024/09/26	1.5	269.33	0	0.00	267.50	1.5	2,864	0.05%
2024/09/25	0.1	271.50	0	0.00	271.00	0.1	2,990	0.00%
2024/09/24	0	271.00	0	0.00	271.00	0	3,075	0.00%
2024/09/23	1	273.00	6	272.33	274.00	-5	3,212	-0.16%
2024/09/20	5	270.00	0	0.00	268.50	5	3,430	0.15%
2024/09/19	0	271.00	6	271.00	271.00	-6	3,461	-0.17%
2024/09/18	2.2	265.80	0	0.00	267.00	2.2	3,490	0.06%
2024/09/13	8.3	269.66	0	0.00	269.00	8.3	3,568	0.23%
2024/09/12	1	276.00	1	278.00	277.50	0	3,586	0.00%
2024/09/11	1.1	273.10	2	271.00	270.50	-0.9	3,649	-0.02%
2024/09/10	4.1	279.51	1.1	284.64	278.00	3	3,656	0.08%
2024/09/09	1	280.50	1.2	278.74	284.50	-0.2	3,667	-0.01%
2024/09/06	2.1	274.02	1.1	274.25	275.50	1	3,681	0.03%
2024/09/05	1.2	268.88	2.4	268.93	266.50	-1.1	3,698	-0.03%
2024/09/04	3.6	273.95	2	275.25	274.00	1.6	3,719	0.04%
2024/09/03	0.2	286.67	2	286.55	285.50	-1.9	3,724	-0.05%
2024/09/02	3.5	290.54	1	288.02	286.50	2.4	3,763	0.06%
2024/08/30	5	287.60	1.6	286.98	287.00	3.4	3,793	0.09%
2024/08/28	0.1	282.00	0	0.00	281.00	0.1	3,820	0.00%
2024/08/27	0	0.00	1	283.50	285.00	-1	3,895	-0.03%
2024/08/26	0	0.00	1.2	283.52	281.00	-1.2	3,944	-0.03%
2024/08/23	0.1	278.95	0	0.00	281.50	0.1	3,949	0.00%
2024/08/22	0	0.00	0.1	282.66	280.00	-0.1	3,962	0.00%
2024/08/21	2.2	284.91	6.3	283.10	281.50	-4.1	3,999	-0.10%
2024/08/20	7.2	284.14	6.1	284.83	284.50	1.1	4,004	0.03%
2024/08/19	3.2	278.45	1	279.50	278.50	2.2	4,026	0.05%
2024/08/16	5.3	275.75	5	275.00	275.00	0.3	4,025	0.01%
2024/08/15	0	0.00	1	274.50	273.00	-1	4,054	-0.02%
2024/08/14	2.2	270.53	2	273.00	272.00	0.2	4,165	0.00%
2024/08/13	5	273.29	1	272.50	272.00	4	4,314	0.09%
2024/08/12	1	274.48	1.1	276.59	273.00	-0.1	4,355	0.00%
2024/08/09	2.1	265.78	2	266.75	267.00	0.1	4,326	0.00%
2024/08/08	1	249.00	1	254.50	252.00	0	4,318	0.00%
2024/08/07	1.1	255.14	6.1	248.98	255.50	-5	4,461	-0.11%
2024/08/06	0	236.33	2.1	232.31	235.50	-2.1	4,467	-0.05%
2024/08/05	5.2	235.10	1.6	230.00	230.00	3.6	4,449	0.08%
2024/08/02	1	260.05	0	0.00	260.00	1	4,437	0.02%
2024/08/01	1	273.41	1	271.00	273.50	0	4,550	0.00%
2024/07/31	0.4	269.66	3.5	266.71	265.00	-3.1	4,584	-0.07%
2024/07/30	1	273.00	0.3	273.00	275.50	0.7	4,598	0.02%
2024/07/29	1.2	279.70	4.1	288.51	279.50	-3	4,604	-0.06%
2024/07/26	1.1	284.41	0	0.00	284.50	1.1	4,614	0.02%
2024/07/23	1.4	285.75	3.1	285.04	286.00	-1.7	4,679	-0.04%
2024/07/22	1	280.00	1.1	287.41	283.00	-0.1	4,708	0.00%
2024/07/19	7.1	284.70	9.3	286.36	283.00	-2.2	4,736	-0.05%
2024/07/18	7.1	288.20	4.3	287.70	288.50	2.8	4,800	0.06%
2024/07/17	6.1	287.91	6	289.84	291.00	0.1	4,844	0.00%
2024/07/16	10.1	285.91	6	288.00	286.50	4.1	4,857	0.09%
2024/07/15	8.4	289.16	12.1	287.70	287.50	-3.8	4,951	-0.08%
2024/07/12	3.3	282.20	0	0.00	281.00	3.3	5,020	0.07%
2024/07/11	22.2	285.34	7.6	285.40	282.00	14.6	5,093	0.29%
2024/07/10	3.1	300.90	1	303.50	300.50	2	5,097	0.04%
2024/07/09	5.1	308.94	5	307.90	302.50	0.1	5,200	0.00%
2024/07/08	6.3	312.46	3.3	310.53	309.00	3	5,390	0.06%
2024/07/05	1	306.50	3.1	307.97	306.50	-2.1	5,451	-0.04%
2024/07/04	2.4	304.70	6.2	302.13	303.50	-3.8	5,589	-0.07%
2024/07/03	1.2	314.08	2	316.25	310.00	-0.8	5,566	-0.01%
2024/07/02	1.3	312.46	10.2	313.51	311.50	-8.9	5,724	-0.16%
2024/07/01	9.3	319.76	13.6	319.78	317.00	-4.2	5,824	-0.07%
2024/06/28	6.1	311.00	8.1	310.94	309.50	-2	5,746	-0.03%
2024/06/27	20.5	307.75	8	308.75	305.00	12.5	5,785	0.22%
2024/06/26	23.1	307.23	31.7	302.97	310.50	-8.6	5,746	-0.15%
2024/06/25	7.1	290.64	16	292.50	290.00	-8.9	5,671	-0.16%
2024/06/24	9	289.17	4	291.50	287.50	5	6,014	0.08%
2024/06/21	17.2	292.72	16	292.22	290.00	1.2	6,092	0.02%
2024/06/20	3	289.17	1	291.00	289.00	2	6,277	0.03%
2024/06/19	5.1	290.47	2	294.25	288.50	3.1	6,371	0.05%
2024/06/18	8	292.38	18.5	293.07	291.50	-10.5	6,352	-0.17%
2024/06/17	8.3	288.60	4.1	289.99	287.00	4.2	6,342	0.07%
2024/06/14	2.4	285.63	12	285.96	284.00	-9.6	6,336	-0.15%
2024/06/13	7	286.49	1.2	287.13	288.50	5.8	6,333	0.09%
2024/06/12	9	289.83	11.1	291.23	287.50	-2.1	6,377	-0.03%
2024/06/11	12	290.42	13.1	290.40	287.50	-1.1	6,382	-0.02%
2024/06/07	8	290.44	3	291.33	289.50	5	6,406	0.08%
2024/06/06	5.2	289.60	2.1	287.07	287.50	3.1	6,384	0.05%
2024/06/05	7.1	291.90	14.5	290.31	292.50	-7.4	6,378	-0.12%
2024/06/04	8.3	288.38	3	285.33	285.50	5.3	6,382	0.08%
2024/06/03	9.2	288.23	10	290.25	289.00	-0.8	6,449	-0.01%
2024/05/31	14.1	285.54	6.2	282.61	284.00	7.9	6,466	0.12%
2024/05/30	9.1	278.60	1	278.50	276.00	8.1	6,508	0.12%
2024/05/29	6.2	282.97	7	281.00	281.00	-0.8	6,518	-0.01%
2024/05/28	0	282.00	0	0.00	280.50	0	6,553	0.00%
2024/05/27	2	279.27	1	278.00	282.50	1	6,673	0.02%
2024/05/24	1.2	281.66	0	0.00	280.00	1.2	6,892	0.02%
2024/05/23	13	289.03	10	285.85	281.00	3	7,079	0.04%
2024/05/22	1	286.50	0	0.00	287.00	1	7,028	0.01%
2024/05/21	10.5	287.76	9.2	287.13	286.50	1.4	7,048	0.02%
2024/05/20	18.4	298.05	12	292.62	291.50	6.4	7,042	0.09%
2024/05/17	11.7	296.20	18.2	298.11	301.00	-6.5	6,923	-0.09%
2024/05/16	5	286.10	4.1	285.57	287.00	0.9	6,817	0.01%
2024/05/15	2	286.75	2.1	283.36	281.00	-0.1	6,785	0.00%
2024/05/14	4.3	281.38	6	282.00	283.00	-1.7	6,793	-0.03%
2024/05/13	17.1	276.07	7	280.64	279.00	10.1	6,755	0.15%
2024/05/10	2	283.70	6	285.00	287.50	-4	6,691	-0.06%
2024/05/09	9	285.00	2	282.00	282.00	7	6,727	0.10%
2024/05/08	2	288.51	2	290.25	290.00	0	6,751	0.00%
2024/05/07	10.6	292.09	3	286.67	285.50	7.6	6,791	0.11%
2024/05/06	7.3	306.77	6.1	302.74	300.00	1.2	6,653	0.02%
2024/05/03	10.8	314.61	11.7	309.79	307.50	-0.8	6,634	-0.01%
2024/05/02	6	323.90	7	317.86	317.00	-1	6,602	-0.02%
2024/04/30	8	325.88	2.1	325.77	323.00	5.9	6,606	0.09%
2024/04/29	10	320.10	18.1	322.96	329.00	-8.1	6,734	-0.12%
2024/04/26	7.1	313.01	9.2	314.51	314.50	-2.2	6,767	-0.03%
2024/04/25	10.1	317.18	2	320.50	312.00	8.1	6,784	0.12%
2024/04/24	15.4	320.23	15	320.23	320.50	0.4	6,811	0.01%
2024/04/23	9.5	317.12	9	318.44	320.50	0.5	6,878	0.01%
2024/04/22	11.6	314.05	7	316.29	313.00	4.6	7,002	0.07%
2024/04/19	12.7	318.25	15	314.77	311.50	-2.3	7,220	-0.03%
2024/04/18	11.1	323.96	6	324.56	321.00	5.1	7,168	0.07%
2024/04/17	12	335.50	10	338.70	333.50	2	7,175	0.03%
2024/04/16	45.4	336.57	41	334.70	334.00	4.4	7,140	0.06%
2024/04/15	14.3	338.29	9	335.94	332.50	5.3	7,006	0.08%
2024/04/12	9	341.94	17.5	340.11	342.00	-8.5	7,026	-0.12%
2024/04/11	14.1	329.55	13.2	329.94	325.00	0.9	6,982	0.01%
2024/04/10	24.2	324.27	29.1	326.89	326.50	-4.9	6,910	-0.07%
2024/04/09	14.4	326.41	10.4	323.84	323.00	4	6,861	0.06%
2024/04/08	16.1	328.70	37.2	328.81	325.00	-21.2	6,869	-0.31%
2024/04/03	31.4	313.69	31.4	317.01	317.50	0.1	6,735	0.00%
2024/04/02	10	307.90	8.3	310.42	310.50	1.8	6,597	0.03%
2024/04/01	10	309.30	20.8	311.55	308.00	-10.8	6,573	-0.16%
2024/03/29	16.7	305.73	16	305.34	304.00	0.7	6,465	0.01%
2024/03/28	18.3	310.37	14.4	307.50	306.00	4	6,436	0.06%
2024/03/27	51.3	308.51	60.2	309.29	310.00	-8.9	6,315	-0.14%
2024/03/26	13	294.38	14.2	296.43	293.00	-1.2	5,985	-0.02%
2024/03/25	14.2	297.21	43.4	299.53	294.50	-29.2	5,987	-0.49%
2024/03/22	16	281.72	25	285.24	288.50	-9	5,788	-0.16%
2024/03/21	5	275.50	5.1	274.51	274.50	-0.1	5,766	0.00%
2024/03/20	7	275.71	10	277.35	276.50	-3	5,825	-0.05%
2024/03/19	8	272.00	6	274.67	275.50	2	5,811	0.03%
2024/03/18	6.1	274.02	11	270.64	271.00	-4.9	5,894	-0.08%
2024/03/15	6.1	268.04	5	271.00	271.50	1.1	5,928	0.02%
2024/03/14	7.2	268.68	10.5	270.57	270.00	-3.2	5,896	-0.06%
2024/03/13	12.3	271.27	5.7	266.82	266.50	6.6	5,939	0.11%
2024/03/12	5	275.00	5	274.40	274.00	0	6,023	0.00%
2024/03/11	8.2	275.52	5	273.60	273.50	3.2	6,070	0.05%
2024/03/08	12.1	281.70	4.8	282.44	275.00	7.3	6,246	0.12%
2024/03/07	19.5	284.40	14.1	286.32	284.00	5.4	6,386	0.08%
2024/03/06	10.8	292.41	6.5	291.12	289.00	4.3	6,581	0.07%
2024/03/05	24	295.25	27.4	297.47	294.50	-3.5	6,582	-0.05%
2024/03/04	15.1	290.98	14.2	291.57	291.50	1	6,550	0.01%
2024/03/01	13	289.08	2.2	289.27	289.50	10.8	6,606	0.16%
2024/02/29	15.1	291.25	4	292.49	289.50	11.1	6,850	0.16%
2024/02/27	18.2	297.05	15.3	298.02	296.00	2.9	6,802	0.04%
2024/02/26	5	284.80	30.2	286.70	293.50	-25.2	6,616	-0.38%
2024/02/23	3	272.84	4.1	272.27	272.00	-1.1	6,475	-0.02%
2024/02/22	8.1	274.32	1	274.00	273.00	7.1	6,523	0.11%
2024/02/21	3	279.33	4.1	278.94	276.50	-1.1	6,639	-0.02%
2024/02/20	3.1	276.67	3	278.67	275.50	0.1	6,686	0.00%
2024/02/19	15.1	280.30	6.2	277.59	275.00	8.9	6,836	0.13%
2024/02/16	0	0.00	4	275.13	277.00	-4	6,991	-0.06%
2024/02/15	5.6	272.73	2.7	275.65	273.00	2.9	7,030	0.04%
2024/02/05	1.4	274.33	3	275.50	275.50	-1.6	7,047	-0.02%
2024/02/02	4.1	273.48	3.3	276.44	274.50	0.8	7,221	0.01%
2024/02/01	6.1	282.93	6.2	282.65	282.00	-0.1	7,231	0.00%
2024/01/31	9.6	275.55	21.2	277.63	279.50	-11.5	7,211	-0.16%
2024/01/30	10.7	274.88	4	275.50	271.00	6.7	7,270	0.09%
2024/01/29	0.1	274.00	2.6	274.96	277.00	-2.5	7,243	-0.03%
2024/01/26	11	275.09	10	274.05	273.50	1	7,327	0.01%
2024/01/25	8.5	277.06	15	274.80	274.50	-6.5	7,375	-0.09%
2024/01/24	11.4	278.16	12	278.46	278.00	-0.6	7,471	-0.01%
2024/01/23	15	275.56	11	276.45	276.50	4	7,556	0.05%
2024/01/22	13.4	282.87	8	283.37	282.50	5.3	7,586	0.07%
2024/01/19	2.1	287.27	2	289.00	288.50	0.1	7,813	0.00%
2024/01/18	4.1	289.10	5	289.70	288.50	-0.9	7,923	-0.01%
2024/01/17	9.3	294.12	3	290.00	288.50	6.3	8,052	0.08%
2024/01/16	17.1	299.35	15.2	300.43	303.00	1.9	8,078	0.02%
2024/01/15	8.1	293.28	18.3	294.19	296.50	-10.2	7,934	-0.13%
2024/01/12	7.1	286.16	5	282.50	282.50	2.1	7,715	0.03%
2024/01/11	10.6	283.35	8	283.13	281.50	2.6	7,746	0.03%
2024/01/10	1.1	287.45	2	288.73	290.00	-0.9	7,653	-0.01%
2024/01/09	2	284.47	3.6	284.82	288.00	-1.5	7,613	-0.02%
2024/01/08	11.2	282.31	8	284.81	284.50	3.2	7,572	0.04%
2024/01/05	7	277.86	13	279.23	285.00	-6	7,456	-0.08%
2024/01/04	4.3	272.92	4.3	273.81	272.00	0	7,277	0.00%
2024/01/03	11.3	275.94	9	276.67	270.50	2.3	7,252	0.03%
2024/01/02	1.1	277.27	7.7	276.53	275.50	-6.6	7,146	-0.09%
2023/12/29	2.1	267.86	5.3	270.38	272.00	-3.2	7,086	-0.05%
2023/12/28	3.1	266.79	0	0.00	264.00	3.1	7,011	0.04%
2023/12/27	2	267.75	4.1	267.87	269.50	-2.1	6,981	-0.03%
2023/12/26	1	260.00	0	0.00	264.00	1	6,955	0.01%
2023/12/25	6.2	261.24	4.3	260.86	260.00	1.9	6,955	0.03%
2023/12/22	1	267.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	8.5	271.18	5.2	269.17	268.50	3.3	6,890	0.05%
2023/12/20	16.3	276.41	13	275.50	273.50	3.3	6,861	0.05%
2023/12/19	0	0.00	0.6	274.50	273.50	-0.6	6,779	-0.01%
2023/12/18	10	276.10	9.5	278.05	272.50	0.5	6,815	0.01%
2023/12/15	7.2	271.36	19.1	272.38	274.00	-11.9	6,831	-0.17%
2023/12/14	6	268.00	9.2	268.43	268.50	-3.2	6,792	-0.05%
2023/12/13	25.2	271.10	21	265.21	264.50	4.2	6,764	0.06%
2023/12/12	34.5	276.72	30	274.00	274.00	4.5	6,707	0.07%
2023/12/11	10	275.00	15	273.87	274.50	-5	6,653	-0.08%
2023/12/08	12.4	274.88	5.2	273.13	272.00	7.2	6,615	0.11%
2023/12/07	26.1	276.00	35.5	275.98	274.00	-9.4	6,627	-0.14%
2023/12/06	11.3	272.72	11	270.50	270.00	0.3	6,521	0.00%
2023/12/05	11.3	274.53	6.8	277.21	272.00	4.5	6,487	0.07%
2023/12/04	26.1	276.05	36.7	275.17	277.00	-10.6	6,286	-0.17%
2023/12/01	25	267.92	34.3	267.98	267.50	-9.3	6,085	-0.15%
2023/11/30	8	258.19	9	258.94	258.50	-1	5,839	-0.02%
2023/11/29	7	257.00	15.5	260.35	261.00	-8.5	5,805	-0.15%
2023/11/28	12	257.08	10	257.35	258.00	2	5,753	0.03%
2023/11/27	25.6	258.56	32.1	258.93	257.00	-6.4	5,706	-0.11%
2023/11/24	12	249.62	9	250.56	250.00	3	5,466	0.06%
2023/11/22	5.2	246.52	2	249.75	245.50	3.2	5,363	0.06%
2023/11/21	12.2	248.94	13	249.04	248.00	-0.9	5,328	-0.02%
2023/11/20	21.9	256.62	16	258.75	251.50	5.9	5,321	0.11%
2023/11/17	4.6	252.21	3	252.84	254.00	1.5	5,218	0.03%
2023/11/16	18.2	254.99	13.9	254.39	253.00	4.3	5,168	0.08%
2023/11/15	14.4	247.61	17.6	250.72	252.00	-3.3	5,061	-0.06%
2023/11/14	7	233.94	4.1	233.69	238.50	2.9	4,929	0.06%
2023/11/13	7.2	235.84	6	234.67	233.00	1.2	4,992	0.02%
2023/11/10	18.2	242.82	18	241.14	240.50	0.1	5,229	0.00%
2023/11/09	9.2	239.71	5	236.50	236.00	4.2	5,220	0.08%
2023/11/08	1	246.00	3	242.50	242.00	-2	5,433	-0.04%
2023/11/07	10.5	247.20	7	247.71	243.50	3.5	5,584	0.06%
2023/11/06	5	246.80	14	244.39	247.00	-9	5,726	-0.16%
2023/11/03	1	250.40	2	249.00	244.50	-1	5,828	-0.02%
2023/11/02	5.4	246.82	5	246.70	248.50	0.4	5,801	0.01%
2023/11/01	11.6	253.72	8.3	254.83	251.00	3.3	5,757	0.06%
2023/10/31	9.1	254.16	9.4	252.83	252.00	-0.2	5,689	0.00%
2023/10/30	14	254.89	21	255.52	252.00	-7	5,730	-0.12%
2023/10/27	60.2	251.54	61.7	252.22	254.00	-1.5	5,619	-0.03%
2023/10/26	28.3	241.69	25	238.70	236.00	3.3	5,359	0.06%
2023/10/25	28.5	238.89	21.1	239.97	240.00	7.3	5,272	0.14%
2023/10/24	31	228.21	32	224.50	230.00	-1	5,133	-0.02%
2023/10/23	8	214.88	9	215.83	215.00	-1	5,129	-0.02%
2023/10/20	4	211.61	7	209.36	208.50	-3	5,254	-0.06%
2023/10/19	18.2	218.49	18	218.64	218.00	0.2	5,417	0.00%
2023/10/18	4.1	214.25	4	211.50	210.50	0.1	5,566	0.00%
2023/10/17	12	217.63	4.1	217.76	217.00	7.9	5,735	0.14%
2023/10/16	3.1	223.90	4.5	222.20	220.50	-1.3	5,918	-0.02%
2023/10/13	2.3	228.80	0	0.00	227.50	2.3	5,982	0.04%
2023/10/12	2.1	231.76	2	230.25	232.50	0.1	6,058	0.00%
2023/10/11	0.1	233.00	0	0.00	232.00	0.1	6,183	0.00%
2023/10/06	0	0.00	0.2	239.00	238.00	-0.2	6,303	0.00%
2023/10/05	0.1	238.00	1	236.00	235.00	-0.9	6,449	-0.01%
2023/10/04	2.1	231.14	1	232.00	232.50	1.1	6,534	0.02%
2023/10/03	1.4	235.25	1	236.50	234.00	0.4	6,640	0.01%
2023/10/02	2.2	237.95	0	0.00	238.00	2.2	6,719	0.03%
2023/09/28	2	239.00	0	0.00	238.50	2	6,825	0.03%
2023/09/27	0	0.00	2	237.25	237.00	-2	6,999	-0.03%
2023/09/26	3.1	235.00	1.1	236.50	235.50	2	7,184	0.03%
2023/09/25	0	0.00	2.1	238.50	239.50	-2.1	7,529	-0.03%
2023/09/22	0	235.00	1	229.00	234.00	-1	7,696	-0.01%
2023/09/21	3.3	232.14	6	230.50	233.50	-2.7	7,937	-0.03%
2023/09/20	11.2	241.51	4	239.13	237.50	7.2	8,128	0.09%
2023/09/19	1	249.05	2	250.50	249.50	-1	8,256	-0.01%
2023/09/18	1	247.00	2	248.25	246.50	-1	8,281	-0.01%
2023/09/15	1	243.00	3	244.50	246.50	-2	8,385	-0.02%
2023/09/14	0	0.00	1	246.00	246.50	-1	8,414	-0.01%
2023/09/13	1	241.98	2	241.51	242.50	-1	8,469	-0.01%
2023/09/12	8.4	240.00	4.6	238.46	240.00	3.8	8,595	0.04%
2023/09/11	3	249.17	2	248.00	246.00	1	8,647	0.01%
2023/09/08	4.5	244.58	0.1	245.50	246.00	4.4	8,758	0.05%
2023/09/07	1.3	247.76	1	248.50	247.50	0.3	8,766	0.00%
2023/09/06	1	251.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	0.1	251.46	0	0.00	250.00	0.1	8,860	0.00%
2023/09/04	1.2	255.09	2.1	255.50	256.00	-0.9	8,916	-0.01%
2023/09/01	2	258.00	2.1	257.31	258.50	-0.1	8,964	0.00%
2023/08/31	2.1	259.95	4	255.50	253.50	-1.9	9,023	-0.02%
2023/08/30	4	256.25	3	257.33	257.00	1	9,202	0.01%
2023/08/29	2	250.75	3	250.33	252.00	-1	9,210	-0.01%
2023/08/28	3.1	247.15	6.3	246.05	247.50	-3.3	9,262	-0.04%
2023/08/25	3	250.50	2	251.75	248.00	1	9,287	0.01%
2023/08/24	6.1	250.98	5	249.90	249.50	1.1	9,305	0.01%
2023/08/23	4.4	249.80	8	251.94	249.50	-3.6	9,304	-0.04%
2023/08/22	9.3	257.01	3	255.83	255.00	6.3	9,425	0.07%
2023/08/21	5	258.00	6	259.68	260.00	-1	9,482	-0.01%
2023/08/18	10.3	259.36	10	260.80	254.00	0.3	9,590	0.00%
2023/08/17	4.1	260.97	5	259.50	259.50	-0.9	9,709	-0.01%
2023/08/16	22	272.36	20.1	270.08	268.00	1.9	9,745	0.02%
2023/08/15	10.1	260.30	10.2	258.89	263.50	-0.1	10,042	0.00%
2023/08/14	13.7	253.27	25.6	251.42	250.00	-11.9	10,398	-0.11%
2023/08/11	19	279.18	10.8	276.10	269.00	8.2	10,493	0.08%
2023/08/10	21.2	290.43	16.1	292.54	286.00	5.2	10,356	0.05%
2023/08/09	7.3	285.13	8.2	286.71	292.00	-0.9	10,287	-0.01%
2023/08/08	5.2	281.09	2.1	282.19	280.50	3.1	10,417	0.03%
2023/08/07	0.1	287.50	1	286.00	285.50	-0.9	10,717	-0.01%
2023/08/04	7	285.21	8	284.94	289.50	-1	10,779	-0.01%
2023/08/02	28	293.50	18	292.22	285.50	10	10,840	0.09%
2023/08/01	6.4	291.74	7.4	292.07	293.00	-1	10,808	-0.01%
2023/07/31	11	288.20	8.1	287.11	286.50	3	10,838	0.03%
2023/07/28	11.3	289.62	7.1	287.37	286.00	4.2	11,103	0.04%
2023/07/27	17	294.03	29.2	294.68	291.50	-12.2	11,155	-0.11%
2023/07/26	23	297.68	10	294.10	291.00	13	11,327	0.12%
2023/07/25	31	298.97	15.5	301.34	301.00	15.6	11,201	0.14%
2023/07/24	22.6	300.88	35.9	300.31	302.00	-13.3	11,079	-0.12%
2023/07/21	29.7	293.86	28.5	294.18	291.00	1.3	10,941	0.01%
2023/07/20	22.9	291.02	15	288.07	287.00	7.9	10,868	0.07%
2023/07/19	23.5	293.72	26	293.23	292.00	-2.5	10,780	-0.02%
2023/07/18	12.1	286.29	11	288.40	283.00	1.1	10,718	0.01%
2023/07/17	25.1	286.24	26	286.12	288.50	-0.9	10,907	-0.01%
2023/07/14	10.2	277.30	14.2	276.87	277.50	-4	10,937	-0.04%
2023/07/13	12.2	287.02	8	285.00	280.00	4.2	10,846	0.04%
2023/07/12	15.5	289.95	12.3	292.06	290.00	3.2	10,748	0.03%
2023/07/11	10.1	285.78	7	282.87	283.00	3.1	10,628	0.03%
2023/07/10	10.1	284.23	11	284.45	285.00	-0.9	10,638	-0.01%
2023/07/07	7.3	289.55	8	289.62	284.50	-0.7	10,601	-0.01%
2023/07/06	13.3	295.93	9.1	291.14	290.00	4.2	10,550	0.04%
2023/07/05	13.4	301.29	10.4	301.60	294.50	2.9	10,508	0.03%
2023/07/04	17.1	303.60	18.2	300.95	297.00	-1.1	10,684	-0.01%
2023/07/03	47.7	300.07	15.5	299.75	299.00	32.2	10,815	0.30%
2023/06/30	18.1	338.22	15.6	339.92	325.50	2.4	10,553	0.02%
2023/06/29	21.4	340.10	23.6	340.78	338.50	-2.2	10,581	-0.02%
2023/06/28	32.3	333.35	32.2	334.86	333.50	0.1	10,466	0.00%
2023/06/27	19.2	318.96	29.9	323.05	329.00	-10.7	10,336	-0.10%
2023/06/26	8.5	305.88	9	311.95	311.50	-0.6	10,210	-0.01%
2023/06/21	10.4	310.49	6	308.50	308.00	4.4	10,262	0.04%
2023/06/20	10.7	323.20	7.1	326.02	320.00	3.6	10,186	0.04%
2023/06/19	7.2	325.72	6	324.50	324.00	1.2	10,176	0.01%
2023/06/16	16.3	327.89	11	327.41	323.00	5.3	10,180	0.05%
2023/06/15	11.7	325.95	14.9	321.60	330.00	-3.2	10,090	-0.03%
2023/06/14	8.2	315.77	12	316.96	314.00	-3.9	10,005	-0.04%
2023/06/13	1.9	313.11	4	313.50	311.50	-2.1	10,016	-0.02%
2023/06/12	11.1	317.43	5	315.80	314.00	6.1	10,106	0.06%
2023/06/09	4	316.67	9.2	317.61	319.00	-5.2	10,155	-0.05%
2023/06/08	11.2	318.99	3	320.01	311.00	8.1	10,193	0.08%
2023/06/07	5.2	315.92	6.2	319.71	322.00	-1	10,291	-0.01%
2023/06/06	14.1	317.82	18	316.64	315.50	-3.9	10,290	-0.04%
2023/06/05	22	327.48	10.2	334.02	315.50	11.7	10,443	0.11%
2023/06/02	2.2	320.68	8	321.38	320.50	-5.8	10,354	-0.06%
2023/06/01	10.5	325.88	5	324.70	320.00	5.5	10,395	0.05%
2023/05/31	5	330.50	8.2	332.06	327.00	-3.2	10,410	-0.03%
2023/05/30	4	329.38	4	330.63	328.50	0	10,438	0.00%
2023/05/29	3.1	330.56	3.1	331.65	330.50	0	10,451	0.00%
2023/05/26	19	335.97	15	332.47	327.00	4	10,501	0.04%
2023/05/25	15	332.30	12	335.17	331.00	3	10,435	0.03%
2023/05/24	21	332.48	20	331.95	334.50	1	10,597	0.01%
2023/05/23	15	338.03	19	338.34	342.00	-4	10,554	-0.04%
2023/05/22	18	335.97	12	336.79	332.00	6	10,623	0.06%
2023/05/19	51.1	342.66	50.3	341.47	343.50	0.8	10,942	0.01%
2023/05/18	57	326.90	57.3	332.09	339.00	-0.3	10,548	0.00%
2023/05/17	29.2	293.78	53.3	295.29	308.50	-24.1	10,167	-0.24%
2023/05/16	4.1	278.88	9.1	279.17	280.50	-5.1	10,044	-0.05%
2023/05/15	25.4	285.89	9	282.89	275.50	16.4	10,505	0.16%
2023/05/12	47.1	291.25	50.1	289.05	289.00	-3.1	10,560	-0.03%
2023/05/11	47.1	291.25	50.1	289.05	283.50	-3.1	10,608	-0.03%
2023/05/10	2	282.89	15	281.17	285.00	-13	10,557	-0.12%
2023/05/09	16.2	283.47	7.1	283.75	279.00	9	11,202	0.08%
2023/05/08	11	281.78	18	283.89	287.00	-7	11,495	-0.06%
2023/05/05	24.1	280.93	20	280.68	281.50	4.1	11,577	0.04%
2023/05/04	59.1	279.64	69.5	281.40	279.00	-10.4	11,585	-0.09%
2023/05/03	14.1	275.54	12.3	273.42	272.50	1.8	11,322	0.02%
2023/05/02	30.2	269.02	43.2	271.14	278.00	-13	11,293	-0.11%
2023/04/28	9	260.39	11	260.23	259.50	-2	11,163	-0.02%
2023/04/27	11	253.09	10	254.40	257.00	1	11,317	0.01%
2023/04/26	10	252.25	8	252.75	254.00	2	11,495	0.02%
2023/04/25	15.2	258.84	13.1	261.79	254.50	2.1	11,533	0.02%
2023/04/24	13.1	256.44	19	257.08	260.50	-5.9	11,571	-0.05%
2023/04/21	24.3	256.68	33	259.62	250.00	-8.7	11,703	-0.07%
2023/04/20	35.1	272.21	46.2	272.67	265.00	-11.1	11,657	-0.10%
2023/04/19	16	268.46	18	269.42	269.00	-2	11,532	-0.02%
2023/04/18	9	262.83	15	265.60	265.50	-6	11,483	-0.05%
2023/04/17	9.1	263.88	7.1	262.01	262.00	2.1	11,531	0.02%
2023/04/14	11	267.54	9	268.06	265.00	2	11,654	0.02%
2023/04/13	14	270.89	10.7	273.62	267.00	3.3	11,820	0.03%
2023/04/12	10	269.40	16.3	270.01	267.50	-6.3	12,000	-0.05%
2023/04/11	6.2	268.59	2.2	268.13	265.50	4	12,263	0.03%
2023/04/10	7.1	271.16	15.5	269.07	265.50	-8.4	12,365	-0.07%
2023/04/07	43.2	275.13	37.1	275.10	273.00	6.1	12,493	0.05%
2023/04/06	24.7	267.78	39.3	265.76	269.50	-14.6	12,364	-0.12%
2023/03/31	15.2	254.02	9	253.56	251.00	6.2	12,223	0.05%
2023/03/30	27.2	258.92	33	259.09	257.50	-5.8	12,342	-0.05%
2023/03/29	18.1	252.05	21.1	252.29	258.00	-3	12,279	-0.02%
2023/03/28	14.3	251.00	7.5	253.04	246.00	6.8	12,297	0.06%
2023/03/27	9	254.34	4	253.88	252.00	5	12,263	0.04%
2023/03/24	9.1	250.79	5.1	250.92	252.50	4	12,406	0.03%
2023/03/23	5.1	244.11	12.1	245.83	244.00	-7	12,539	-0.06%
2023/03/22	18.5	246.00	6	244.17	243.50	12.5	12,526	0.10%
2023/03/21	3.1	248.37	4.2	247.31	243.50	-1.1	12,477	-0.01%
2023/03/20	1	248.99	2	248.50	248.50	-1	12,412	-0.01%
2023/03/17	4.4	249.05	3	247.67	247.50	1.4	12,389	0.01%
2023/03/16	11.3	246.69	5	246.40	245.50	6.3	12,333	0.05%
2023/03/15	24	254.58	6	253.58	254.50	18	12,230	0.15%
2023/03/14	13.4	253.90	15	252.20	248.00	-1.6	12,164	-0.01%
2023/03/13	3.4	252.73	1	251.00	250.00	2.4	12,117	0.02%
2023/03/10	15.3	260.57	7	258.14	255.00	8.3	12,041	0.07%
2023/03/09	4	271.63	6	271.92	270.00	-2	11,896	-0.02%
2023/03/08	33.1	278.28	25	274.02	271.50	8.1	11,878	0.07%
2023/03/07	20	279.58	14	284.46	277.50	6	11,702	0.05%
2023/03/06	2.5	280.80	5.3	283.49	285.00	-2.8	12,145	-0.02%
2023/03/03	7	283.21	3	281.99	278.50	4	13,111	0.03%
2023/03/02	10	283.35	12.2	284.98	283.50	-2.2	13,927	-0.02%
2023/03/01	11	281.86	10	281.20	278.50	1	14,737	0.01%
2023/02/24	3	279.66	1.2	281.25	281.00	1.8	15,311	0.01%
2023/02/23	15	282.57	15	281.90	285.00	0	15,679	0.00%
2023/02/22	31.1	287.24	36	284.71	276.50	-4.9	16,351	-0.03%
2023/02/21	16	284.81	6	285.08	287.00	10	16,517	0.06%
2023/02/20	42.1	292.70	28.2	288.16	284.50	14	16,869	0.08%
2023/02/17	45.1	290.14	56.1	291.88	294.50	-11.1	16,801	-0.07%
2023/02/16	23	279.73	29.2	280.31	284.00	-6.1	16,713	-0.04%
2023/02/15	16	272.03	12	271.54	272.50	4	17,036	0.02%
2023/02/14	21.5	272.70	20.3	270.22	267.50	1.2	17,159	0.01%
2023/02/13	77.1	286.07	70.1	283.83	277.50	6.9	16,933	0.04%
2023/02/10	31.1	279.99	31.1	279.53	277.50	0.1	16,509	0.00%
2023/02/09	36.1	283.34	29	282.57	276.00	7.1	16,298	0.04%
2023/02/08	38.3	281.36	37	282.18	284.00	1.3	16,106	0.01%
2023/02/07	78.4	279.83	74.1	280.09	281.00	4.3	15,899	0.03%
2023/02/06	33.2	262.63	42.1	265.65	273.50	-8.8	15,267	-0.06%
2023/02/03	19	249.29	16.1	250.93	249.00	2.9	14,987	0.02%
2023/02/02	4.5	242.89	23	244.91	247.00	-18.5	14,905	-0.12%
2023/02/01	2	239.25	8	239.44	237.50	-6	14,915	-0.04%
2023/01/31	4.1	238.38	5	239.20	238.00	-0.9	15,027	-0.01%
2023/01/30	8	242.75	7	236.86	237.50	1	15,090	0.01%
2023/01/17	18	245.31	16.1	246.06	243.50	1.9	15,139	0.01%
2023/01/16	25	236.96	32.2	238.34	244.00	-7.2	15,033	-0.05%
2023/01/13	6	229.00	5	229.10	230.00	1	14,972	0.01%
2023/01/12	27.1	234.32	17.5	234.06	230.50	9.6	15,079	0.06%
2023/01/11	16	247.78	11.1	245.24	240.50	4.9	15,022	0.03%
2023/01/10	9	246.83	6	246.83	244.00	3	15,027	0.02%
2023/01/09	5	245.63	12	248.16	249.00	-7	15,190	-0.05%
2023/01/06	14	242.14	10.1	242.33	240.50	3.9	15,412	0.03%
2023/01/05	3.1	245.78	11.2	247.88	239.50	-8.1	15,764	-0.05%
2023/01/04	16.1	250.29	11.4	251.41	243.50	4.7	16,017	0.03%
2023/01/03	17.1	250.17	24.3	250.83	250.50	-7.2	16,305	-0.04%
2022/12/30	18.1	247.50	10.3	248.23	246.00	7.8	16,433	0.05%
2022/12/29	21.1	248.02	24	246.08	250.00	-3	16,415	-0.02%
2022/12/28	28	238.64	30.1	238.98	238.50	-2	16,430	-0.01%
2022/12/27	4.1	234.27	2	233.00	237.50	2.1	16,705	0.01%
2022/12/26	6	239.08	17	237.77	240.50	-11	16,719	-0.07%
2022/12/23	39.1	233.31	39	231.68	232.00	0.1	16,719	0.00%
2022/12/22	37	229.73	37	228.82	231.50	0	16,890	0.00%
2022/12/21	30	231.33	26	232.48	228.50	4	16,922	0.02%
2022/12/20	16.1	233.64	21	232.79	225.50	-4.9	17,186	-0.03%
2022/12/19	11	237.55	12	237.25	237.00	-1	17,308	-0.01%
2022/12/16	36.2	241.33	23	241.46	234.50	13.2	17,539	0.08%
2022/12/15	24.6	245.35	18	245.78	241.00	6.6	17,789	0.04%
2022/12/14	6	242.83	7	252.93	255.00	-1	17,895	-0.01%
2022/12/13	1	258.00	1.1	251.93	251.50	-0.1	18,254	0.00%
2022/12/12	2	251.00	2	253.00	252.00	0	18,508	0.00%
2022/12/09	4	249.48	1	249.00	254.00	3	18,682	0.02%
2022/12/08	0	243.00	2	243.51	240.50	-2	19,002	-0.01%
2022/12/07	2.2	246.84	4.1	239.95	244.00	-1.9	19,374	-0.01%
2022/12/06	20	255.01	1.1	255.02	249.50	18.9	19,596	0.10%
2022/12/05	0	0.00	28.1	252.92	269.50	-28.1	19,919	-0.14%
2022/12/02	1	246.02	0	248.00	245.50	1	20,045	0.00%
2022/12/01	3	244.19	5	248.49	246.50	-2	20,315	-0.01%
2022/11/30	1	240.44	3	241.33	244.00	-2	20,795	-0.01%
2022/11/29	4	234.52	0.1	235.99	233.50	3.9	21,046	0.02%
2022/11/28	74.1	240.53	75.3	241.97	246.50	-1.2	21,276	-0.01%
2022/11/25	167.1	246.44	140.4	247.53	245.50	26.6	20,880	0.13%	大買/大賣/
2022/11/24	115.1	224.91	112.1	227.69	239.00	3.1	20,189	0.02%	大買/大賣/
2022/11/23	94.5	207.21	107.3	208.55	217.50	-12.8	19,465	-0.07%	大賣/
2022/11/22	90	194.45	90	195.05	198.00	0	18,795	0.00%
2022/11/21	53	190.20	53	190.44	192.00	0	18,766	0.00%
2022/11/18	103.2	182.43	106	183.77	187.00	-2.8	18,572	-0.02%	大買/大賣/
2022/11/17	61	175.02	63	175.04	174.00	-2	18,131	-0.01%
2022/11/16	63.1	175.01	63	172.22	170.00	0.1	18,063	0.00%
2022/11/15	29	170.97	32.5	172.15	169.00	-3.5	18,102	-0.02%
2022/11/14	48.1	170.48	38.2	171.73	171.00	9.9	18,652	0.05%
2022/11/11	26	167.19	58	168.08	171.50	-32	18,760	-0.17%
2022/11/10	48.3	163.03	35	160.20	156.00	13.3	19,133	0.07%
2022/11/09	15	162.10	15	162.50	162.50	0	19,230	0.00%
2022/11/08	11	162.41	10	164.50	159.50	1	19,261	0.01%
2022/11/07	31	161.10	34	159.75	159.50	-3	19,203	-0.02%
2022/11/04	18	159.78	16	162.31	159.00	2	19,278	0.01%
2022/11/03	15	162.50	19	160.53	163.00	-4	19,264	-0.02%
2022/11/02	21.1	158.22	24	159.98	160.00	-2.9	19,215	-0.02%
2022/11/01	18	155.97	17	157.82	158.50	1	19,181	0.01%
2022/10/31	19	152.84	20	155.37	154.50	-1	19,107	-0.01%
2022/10/28	19.1	151.44	20	151.00	151.00	-1	19,040	0.00%
2022/10/27	32.1	145.41	32	147.36	149.50	0	18,960	0.00%
2022/10/26	22	141.59	44	141.75	143.00	-22	18,882	-0.12%
2022/10/25	37	145.34	18	143.19	143.00	19	18,760	0.10%
2022/10/24	23	150.39	25	148.26	147.50	-2	18,673	-0.01%
2022/10/21	26.2	150.66	24	148.94	146.50	2.2	18,672	0.01%
2022/10/20	29	149.48	35	150.53	155.00	-6	18,703	-0.03%
2022/10/19	20	153.37	12	154.21	153.00	8	18,786	0.04%
2022/10/18	37	151.99	40	152.69	153.00	-3	19,182	-0.02%
2022/10/17	32	146.73	54	145.53	148.50	-22	19,289	-0.11%
2022/10/14	49	153.62	55	154.55	153.00	-6	19,110	-0.03%
2022/10/13	44	156.41	36	152.38	148.50	8	18,790	0.04%
2022/10/12	64	164.09	66	162.90	161.50	-2	18,489	-0.01%
2022/10/11	47.3	165.40	41	161.63	159.50	6.3	18,286	0.03%
2022/10/07	32	169.77	20	170.30	168.00	12	18,030	0.07%
2022/10/06	19	170.24	15	171.03	172.00	4	17,876	0.02%
2022/10/05	29	169.02	36.1	170.73	170.50	-7.1	17,793	-0.04%
2022/10/04	45	166.39	60.1	166.69	167.00	-15.1	17,617	-0.09%
2022/10/03	23	160.54	13.2	158.28	157.50	9.9	17,590	0.06%
2022/09/30	28.2	157.32	28.3	157.51	162.50	-0.2	17,688	0.00%
2022/09/29	47	158.86	49	160.38	158.00	-2	17,667	-0.01%
2022/09/28	41	160.85	36	157.31	154.00	5	17,494	0.03%
2022/09/27	33	160.39	37	160.93	166.00	-4	17,482	-0.02%
2022/09/26	28	163.95	22	166.02	162.00	6	17,307	0.03%
2022/09/23	42	169.15	27	168.35	166.00	15	17,314	0.09%
2022/09/22	46	173.65	52	173.57	174.00	-6	17,473	-0.03%
2022/09/21	36	170.26	31	169.32	169.00	5	17,566	0.03%
2022/09/20	38.1	167.22	49	169.31	173.50	-10.9	17,686	-0.06%
2022/09/19	36	167.89	35.4	163.54	163.00	0.7	17,583	0.00%
2022/09/16	26	168.94	25.5	169.56	171.00	0.5	17,573	0.00%
2022/09/15	57.2	170.21	53	169.77	168.00	4.1	17,621	0.02%
2022/09/14	50	164.16	55	166.22	170.00	-5	17,559	-0.03%
2022/09/13	50	163.40	47.2	164.14	165.00	2.8	17,429	0.02%
2022/09/12	45.4	162.46	41	162.45	164.00	4.4	17,644	0.02%
2022/09/08	24	152.33	25.1	153.10	154.00	-1.1	17,765	-0.01%
2022/09/07	44	152.77	41	152.44	151.50	3	17,825	0.02%
2022/09/06	38.8	161.28	36.1	158.44	154.00	2.7	17,954	0.02%
2022/09/05	55	174.39	49	169.84	166.50	6	17,691	0.03%
2022/09/02	49	174.38	48	174.25	170.00	1	17,738	0.01%
2022/09/01	65.2	172.41	58	169.41	169.00	7.2	17,737	0.04%
2022/08/31	80.1	177.38	75	177.71	173.50	5.1	18,090	0.03%
2022/08/30	29	171.41	22	173.05	174.00	7	18,361	0.04%
2022/08/29	29	172.12	28	171.95	169.50	1	18,399	0.01%
2022/08/26	86	181.84	79	182.69	176.00	7	18,189	0.04%
2022/08/25	28	175.30	24	176.31	175.50	4	17,591	0.02%
2022/08/24	40.3	176.51	41	177.83	174.00	-0.7	17,325	0.00%
2022/08/23	40	177.60	43.4	177.57	176.00	-3.4	16,999	-0.02%
2022/08/22	76	186.30	67	185.28	180.00	9	16,681	0.05%
2022/08/19	117.3	187.65	115.5	187.24	184.50	1.8	16,210	0.01%	大買/大賣/
2022/08/18	91.8	176.70	95	177.15	184.50	-3.2	15,635	-0.02%
2022/08/17	126.2	164.40	132	165.17	168.00	-5.8	15,227	-0.04%	大買/大賣/
2022/08/16	25	156.22	45.7	157.18	161.50	-20.7	14,415	-0.14%
2022/08/15	2	146.50	5.3	144.18	147.00	-3.3	14,136	-0.02%
2022/08/12	2	142.75	1	145.00	145.00	1	14,246	0.01%
2022/08/11	15	144.80	15	142.90	143.00	0	14,631	0.00%
2022/08/10	8	144.44	10.6	146.22	148.00	-2.6	14,709	-0.02%
2022/08/09	1	143.00	2	141.75	141.50	-1	14,685	-0.01%
2022/08/08	1	142.00	2	143.25	143.00	-1	14,700	-0.01%
2022/08/05	3.6	139.81	3	140.33	142.00	0.6	14,683	0.00%
2022/08/04	5	135.30	6	135.00	135.00	-1	14,680	-0.01%
2022/08/03	2	133.75	1	134.00	133.50	1	14,638	0.01%
2022/08/02	21.1	138.82	20	136.50	133.00	1.1	14,641	0.01%
2022/08/01	2	140.25	5	139.20	138.00	-3	14,564	-0.02%
2022/07/29	6	142.00	39	141.15	141.50	-33	14,575	-0.23%
2022/07/28	0	0.00	1	144.00	141.50	-1	14,550	-0.01%
2022/07/27	13.3	142.44	6.3	141.64	141.50	7	14,504	0.05%
2022/07/26	36	148.03	27.3	147.14	142.00	8.7	14,371	0.06%
2022/07/25	93	148.52	53	148.68	149.50	40	14,073	0.28%
2022/07/22	27	141.57	39.4	141.84	144.50	-12.4	13,539	-0.09%
2022/07/21	12	132.87	11	131.18	135.00	1	13,243	0.01%
2022/07/20	2	131.00	6	130.25	130.00	-4	13,233	-0.03%
2022/07/19	3.3	132.56	3	133.17	130.00	0.3	13,290	0.00%
2022/07/18	17	129.79	20	130.88	130.00	-3	13,242	-0.02%
2022/07/15	8	133.50	1	133.50	131.00	7	13,165	0.05%
2022/07/14	20.3	137.46	11	137.23	137.00	9.3	13,057	0.07%
2022/07/13	20	140.63	29	140.09	139.50	-9	13,098	-0.07%
2022/07/12	24	134.92	18	134.75	135.00	6	13,102	0.05%
2022/07/11	36	136.67	37.1	135.19	139.00	-1.1	13,132	-0.01%
2022/07/08	31.4	142.08	25.1	140.25	135.00	6.3	12,878	0.05%
2022/07/07	30.6	142.07	27	142.69	146.00	3.6	12,717	0.03%
2022/07/06	35	147.01	37	146.20	143.50	-2	12,598	-0.02%
2022/07/05	18	142.00	20.1	141.72	148.00	-2.1	12,548	-0.02%
2022/07/04	8	138.81	9.2	138.86	141.50	-1.2	12,505	-0.01%
2022/07/01	30.1	146.87	31	145.29	142.50	-0.9	12,654	-0.01%
2022/06/30	61	154.94	56	155.04	153.50	5	12,449	0.04%
2022/06/29	76	156.46	86.1	156.08	157.50	-10.1	12,114	-0.08%
2022/06/28	66.1	152.37	62	150.24	148.50	4.1	11,846	0.03%
2022/06/27	32	146.56	37	148.36	151.50	-5	11,681	-0.04%
2022/06/24	37	143.12	38	143.50	145.00	-1	12,069	-0.01%
2022/06/23	17	141.18	21.1	141.58	143.50	-4.1	12,214	-0.03%
2022/06/22	65.3	143.91	57	141.68	138.00	8.3	12,641	0.07%
2022/06/21	34	143.41	36.1	144.08	146.00	-2.1	12,601	-0.02%
2022/06/20	93	146.19	85	144.55	139.00	8	12,569	0.06%
2022/06/17	66.1	144.10	70.1	144.58	146.50	-4	12,181	-0.03%
2022/06/16	24	140.02	21	139.12	137.00	3	11,966	0.03%
2022/06/15	25	140.28	27	141.06	140.00	-2	12,054	-0.02%
2022/06/14	13.3	137.89	9	136.67	136.50	4.3	11,769	0.04%
2022/06/13	39.1	143.91	33	142.95	143.00	6.1	11,547	0.05%
2022/06/10	39	148.40	52	149.32	152.00	-13	11,272	-0.12%
2022/06/09	70	146.35	59	145.86	145.50	11	11,067	0.10%
2022/06/08	64	141.63	69.5	141.69	145.50	-5.5	10,603	-0.05%
2022/06/07	8.1	132.56	13	135.81	139.50	-4.9	10,082	-0.05%
2022/06/02	4	125.38	5	125.20	124.50	-1	10,094	-0.01%
2022/06/01	2	126.50	2	129.50	126.00	0	10,236	0.00%
2022/05/31	1	128.50	3	128.33	128.50	-2	10,383	-0.02%
2022/05/30	10	127.00	9	126.72	128.00	1	10,571	0.01%
2022/05/27	6	128.58	9	127.78	126.50	-3	10,969	-0.03%
2022/05/26	22	132.09	18	129.92	129.00	4	11,280	0.04%
2022/05/25	11	130.50	15	130.90	131.50	-4	11,444	-0.03%
2022/05/24	5	128.70	6	129.08	127.50	-1	11,693	-0.01%
2022/05/23	9	129.72	11	130.18	130.50	-2	11,677	-0.02%
2022/05/20	32	131.53	24	130.31	129.50	8	11,628	0.07%
2022/05/19	30	129.50	44	127.32	131.50	-14	11,430	-0.12%
2022/05/18	8	126.31	12.3	126.85	129.00	-4.3	10,988	-0.04%
2022/05/17	4	120.25	3	119.50	117.50	1	10,808	0.01%
2022/05/16	1	120.00	1	121.50	119.00	0	10,699	0.00%
2022/05/13	0	0.00	1	119.00	117.50	-1	10,620	-0.01%
2022/05/12	1	111.00	0	0.00	111.00	1	10,550	0.01%
2022/05/11	2	113.75	3	116.67	115.50	-1	10,493	-0.01%
2022/05/10	1	114.50	0	0.00	115.00	1	10,465	0.01%
2022/05/06	1	114.50	1	115.50	118.00	0	10,399	0.00%
2022/05/05	0	0.00	6	117.33	119.00	-6	10,353	-0.06%
2022/05/04	2	117.00	3	115.50	115.50	-1	10,322	-0.01%
2022/05/03	6	118.50	2	118.75	119.00	4	10,284	0.04%
2022/04/29	0	0.00	1	116.50	116.50	-1	10,221	-0.01%
2022/04/28	1	116.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	3	115.83	4	115.50	116.50	-1	10,192	-0.01%
2022/04/26	5	118.40	10	117.15	115.50	-5	10,112	-0.05%
2022/04/25	17.2	124.13	7	118.79	118.00	10.2	10,021	0.10%
2022/04/22	4	131.38	4	131.25	131.00	0	9,896	0.00%
2022/04/21	9.1	130.60	7	131.93	134.50	2.1	9,825	0.02%
2022/04/20	13	132.23	9	130.39	130.00	4	9,747	0.04%
2022/04/19	14	133.04	17	132.94	133.50	-3	9,682	-0.03%
2022/04/18	14	130.39	13.1	131.16	132.50	0.9	9,489	0.01%
2022/04/15	28	132.45	30	130.18	126.50	-2	9,301	-0.02%
2022/04/14	3	130.83	4	129.63	130.00	-1	9,135	-0.01%
2022/04/13	4.1	126.74	4	128.38	129.50	0.1	9,004	0.00%
2022/04/12	9	123.33	11	122.50	123.50	-2	8,848	-0.02%
2022/04/11	5.1	125.66	5.1	125.37	124.50	0	8,762	0.00%
2022/04/08	21	127.76	21	129.02	129.00	0	8,652	0.00%
2022/04/07	25.1	134.80	22	133.70	128.50	3.1	8,453	0.04%
2022/04/06	3	130.50	0	0.00	132.00	3	8,085	0.04%
2022/04/01	11	132.50	12	133.08	130.50	-1	7,998	-0.01%
2022/03/31	23.3	134.71	21	134.64	135.50	2.3	7,825	0.03%
2022/03/30	39	134.49	34	134.91	133.50	5	7,527	0.07%
2022/03/29	42	131.05	44.1	131.65	133.00	-2.1	7,236	-0.03%
2022/03/28	59	127.06	64.2	126.81	125.00	-5.2	6,597	-0.08%
2022/03/25	56.3	126.50	49.1	125.17	124.50	7.2	6,204	0.12%
2022/03/24	3	114.06	9.8	116.78	121.00	-6.7	5,562	-0.12%
2022/03/23	7.4	111.96	3	112.00	112.00	4.4	5,364	0.08%
2022/03/22	7.2	115.58	17	116.38	117.50	-9.8	5,208	-0.19%
2022/03/21	30	117.12	25.1	117.28	117.00	5	5,168	0.10%
2022/03/18	48.2	111.81	45.1	112.24	114.00	3.2	4,936	0.06%
2022/03/17	0	0.00	2.2	106.32	108.50	-2.2	4,691	-0.05%
2022/03/16	2	98.85	1	99.80	99.00	1	4,574	0.02%
2022/03/15	1	101.50	1	102.50	99.70	0	4,567	0.00%
2022/03/14	8.2	98.64	7	98.93	101.50	1.2	4,544	0.03%
2022/03/11	3	103.67	1	102.50	102.50	2	4,585	0.04%
2022/03/10	2.1	107.21	3.1	107.82	107.00	-0.9	4,523	-0.02%
2022/03/09	4.1	104.02	4	106.00	103.00	0.1	4,414	0.00%
2022/03/08	6	102.92	7	104.36	101.50	-1	4,505	-0.02%
2022/03/07	3	109.67	3	107.33	106.00	0	4,375	0.00%
2022/03/04	6.1	115.82	6	115.25	112.50	0.1	4,228	0.00%
2022/03/03	32.1	117.00	22	117.05	115.50	10.1	4,109	0.25%
2022/03/02	28	117.34	26.1	118.13	118.00	1.9	3,932	0.05%
2022/03/01	62	111.85	58.1	110.95	114.00	3.9	3,615	0.11%
2022/02/25	42	110.42	39.2	111.83	111.50	2.8	3,327	0.08%
2022/02/24	13	103.65	14.9	103.55	103.00	-1.9	3,034	-0.06%
2022/02/23	1	100.50	1.1	102.50	102.50	-0.1	2,740	0.00%
2022/02/22	2	93.50	1	92.30	93.40	1	2,852	0.04%
2022/02/21	0	0.00	0.1	92.30	92.50	-0.1	2,948	0.00%
2022/02/18	7	90.46	0	0.00	90.90	7	3,022	0.23%
2022/02/17	1	91.20	0	0.00	90.70	1	3,021	0.03%
2022/02/15	0	86.60	0	86.81	85.80	0	3,012	0.00%
2022/02/14	0.1	86.20	0	0.00	86.10	0.1	3,016	0.00%
2022/02/11	1	88.50	0	0.00	88.50	1	3,009	0.03%
2022/02/08	0	0.00	1	88.00	89.60	-1	2,971	-0.03%
2022/02/07	1	86.30	0	0.00	86.30	1	2,955	0.03%
2022/01/24	0	85.00	0	0.00	84.40	0	2,936	0.00%
2022/01/19	35	87.70	1	87.70	87.30	34	2,918	1.16%
2022/01/18	1.1	88.24	0	0.00	88.20	1.1	2,934	0.04%
2022/01/17	5	86.90	1	87.50	89.00	4	3,027	0.13%
2022/01/14	1	87.10	1	87.00	87.10	0	3,022	0.00%
2022/01/12	0	0.00	3	89.47	89.40	-3	3,017	-0.10%
2022/01/11	3.1	91.17	0	0.00	89.50	3.1	3,007	0.10%
2022/01/10	1.1	91.53	3	92.13	92.00	-2	2,976	-0.07%
2022/01/07	1.4	91.86	3	93.10	91.50	-1.6	2,983	-0.05%
2022/01/05	0	0.00	1	96.40	96.10	-1	2,950	-0.03%
2022/01/03	1	96.30	0	0.00	96.50	1	2,981	0.03%
2021/12/30	0	0.00	2	98.00	97.50	-2	2,987	-0.07%
2021/12/29	0	0.00	1	97.50	98.00	-1	3,020	-0.03%
2021/12/28	1	96.30	1	96.80	96.30	0	3,025	0.00%
2021/12/27	1.5	96.60	0	0.00	96.00	1.5	3,084	0.05%
2021/12/24	1	96.10	0	0.00	96.20	1	3,148	0.03%
2021/12/23	0	0.00	1	97.80	97.70	-1	3,193	-0.03%
2021/12/22	3	98.80	0	0.00	97.80	3	3,197	0.09%
2021/12/21	0	0.00	2	96.70	97.40	-2	3,237	-0.06%
2021/12/17	0.1	96.10	6	96.12	95.30	-6	3,275	-0.18%
2021/12/16	5	97.24	5	97.58	97.20	0	3,236	0.00%
2021/12/15	1	99.20	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	99.70	2	101.50	101.50	-1	3,130	-0.03%
2021/12/13	3	100.17	2	100.05	100.50	1	3,079	0.03%
2021/12/09	1	97.20	0	0.00	97.20	1	2,976	0.03%
2021/12/08	1	97.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	0.1	98.50	0	0.00	96.30	0.1	2,905	0.00%
2021/12/06	0	101.00	0	101.00	100.50	0	2,763	0.00%
2021/12/02	3.1	106.13	1	105.50	102.00	2.1	2,729	0.08%
2021/12/01	1	111.00	3	112.50	112.50	-2	2,550	-0.08%
2021/11/30	0	0.00	4	110.88	111.50	-4	2,549	-0.16%
2021/11/29	2	108.00	2	109.00	109.00	0	2,547	0.00%
2021/11/26	2.1	109.98	1	110.50	109.50	1.1	2,501	0.04%
2021/11/25	3	115.00	1	116.50	112.50	2	2,472	0.08%
2021/11/24	1	108.00	0.2	108.38	114.50	0.8	2,376	0.03%
2021/11/23	3	111.83	5.2	113.40	108.00	-2.2	2,315	-0.10%
2021/11/22	1.2	112.54	1.1	110.00	111.50	0.1	2,259	0.00%
2021/11/19	45.1	117.24	36.1	114.40	114.50	9	2,241	0.40%
2021/11/18	3	114.50	0.2	113.50	117.00	2.8	2,086	0.13%
2021/11/17	5	106.00	1.5	106.50	106.50	3.5	1,977	0.18%
2021/11/09	0	0.00	0.2	93.10	94.50	-0.2	2,294	-0.01%
2021/11/04	3	97.40	3	94.60	94.30	0	2,395	0.00%
2021/11/02	0	0.00	1	94.50	95.00	-1	2,419	-0.04%
2021/11/01	0	0.00	2	97.60	97.20	-2	2,500	-0.08%
2021/10/29	1	93.20	0	0.00	94.00	1	2,672	0.04%
2021/10/26	0.1	93.90	0	0.00	93.00	0.1	2,781	0.00%
2021/10/25	1	95.90	1	91.30	91.30	0	2,832	0.00%
2021/10/21	1	98.30	2	99.30	98.20	-1	2,885	-0.03%
2021/10/20	2	98.60	0	0.00	98.70	2	2,957	0.07%
2021/10/18	0	0.00	2	98.85	98.40	-2	3,231	-0.06%
2021/10/13	1	97.30	0	0.00	97.10	1	3,867	0.03%
2021/10/05	0	0.00	1	94.20	96.40	-1	4,551	-0.02%
2021/10/04	2	101.75	1	97.00	96.00	1	4,591	0.02%
2021/10/01	2	105.75	2.1	103.40	104.00	-0.1	4,549	0.00%
2021/09/30	2	106.50	1	106.50	108.00	1	4,537	0.02%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1	103.50	1	103.50	104.00	0	4,539	0.00%
2021/09/24	0	0.00	1	100.50	100.00	-1	4,579	-0.02%
2021/09/22	1.1	99.51	4	97.90	97.50	-2.9	4,887	-0.06%
2021/09/15	1	99.80	1	100.50	101.00	0	4,886	0.00%
2021/09/14	0	0.00	1	103.00	102.00	-1	4,885	-0.02%
2021/09/13	7.2	101.14	6	100.50	101.00	1.2	4,885	0.02%
2021/09/09	3	99.70	0	0.00	102.00	3	4,878	0.06%
2021/09/08	1	103.50	3	100.50	100.00	-2	4,873	-0.04%
2021/09/03	1	105.00	3	106.17	105.50	-2	4,963	-0.04%
2021/09/02	1	105.50	1	108.00	102.50	0	4,990	0.00%
2021/09/01	1	105.50	0	0.00	106.50	1	4,978	0.02%
2021/08/31	0	0.00	8	105.13	107.50	-8	4,979	-0.16%
2021/08/30	4	107.13	2	105.25	105.00	2	5,009	0.04%
2021/08/26	9	105.39	9	106.56	106.50	0	5,010	0.00%
2021/08/25	0	0.00	0	109.00	107.00	0	5,020	0.00%
2021/08/24	1	102.00	21	105.83	103.00	-20	5,011	-0.40%
2021/08/23	1	105.00	2	105.00	105.00	-1	5,034	-0.02%
2021/08/20	4	99.28	5	99.18	100.50	-1	5,061	-0.02%
2021/08/19	5	106.20	8	108.31	101.50	-3	5,045	-0.06%
2021/08/18	4	111.13	4	112.50	112.50	0	5,022	0.00%
2021/08/17	5	114.30	5	115.80	113.50	0	5,009	0.00%
2021/08/16	12	115.79	10	118.50	116.50	2	5,107	0.04%
2021/08/13	4	122.50	0	0.00	122.00	4	5,151	0.08%
2021/08/12	1	135.01	0	0.00	135.50	1	5,304	0.02%
2021/08/11	3	129.83	2	134.25	135.00	1	5,447	0.02%
2021/08/10	0	0.00	4	137.63	137.00	-4	5,518	-0.07%
2021/08/06	1	138.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	2	140.50	6	137.25	138.00	-4	5,609	-0.07%
2021/08/04	5	146.30	3	140.50	141.00	2	5,536	0.04%
2021/08/03	1	145.50	1	145.50	145.50	0	5,343	0.00%
2021/07/30	2	143.00	1	146.50	146.50	1	5,268	0.02%
2021/07/29	0	0.00	2	146.50	150.50	-2	5,211	-0.04%
2021/07/28	3	143.50	4	146.63	144.00	-1	5,142	-0.02%
2021/07/27	7	150.86	11	152.73	148.50	-4	5,059	-0.08%
2021/07/26	1	148.00	1	149.00	153.00	0	5,012	0.00%
2021/07/23	2	148.50	3	149.83	146.00	-1	4,936	-0.02%
2021/07/22	14	152.21	6	149.69	152.00	8	4,841	0.16%
2021/07/21	6	145.33	6	146.83	154.50	0	4,671	0.00%
2021/07/20	19	149.34	17	144.56	140.50	2	4,495	0.04%
2021/07/19	2	138.75	1	140.06	147.50	1	4,184	0.02%
2021/07/16	0	133.00	13	130.42	134.50	-13	4,024	-0.32%
2021/07/15	15	128.13	10	131.80	127.50	5	3,925	0.13%
2021/07/14	13	127.46	8	127.81	128.50	5	3,801	0.13%
2021/07/13	0	0.00	8	124.76	127.00	-8	3,717	-0.22%
2021/07/12	18	120.92	14	122.57	122.00	4	3,522	0.11%
2021/07/08	1	108.00	1	105.50	104.00	0	3,183	0.00%
2021/07/06	2	108.00	1	108.00	107.00	1	3,134	0.03%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	3	102.00	4	102.38	102.50	-1	3,047	-0.03%
2021/07/01	0	0.00	2	100.00	105.00	-2	2,988	-0.07%
2021/06/30	5	99.80	4	100.58	101.50	1	2,878	0.03%
2021/06/29	4	97.28	0	0.00	96.90	4	2,721	0.15%
2021/06/24	1	85.50	1	85.30	85.10	0	2,558	0.00%
2021/06/18	0	0.00	2	84.80	84.90	-2	2,547	-0.08%
2021/06/16	1	87.10	1	85.30	85.30	0	2,536	0.00%
2021/06/15	1	87.30	1	87.90	88.30	0	2,516	0.00%
2021/06/11	13	90.19	3	87.40	87.40	10	2,501	0.40%
2021/06/09	10	89.95	0	0.00	90.20	10	2,353	0.42%
2021/06/07	3	90.97	3	90.77	90.80	0	2,360	0.00%
2021/06/04	1	90.20	1.1	89.68	88.00	-0.1	2,318	0.00%
2021/06/03	0	0.00	1	89.30	88.80	-1	2,299	-0.04%
2021/06/02	2	91.65	2	90.40	90.40	0	2,264	0.00%
2021/06/01	2	92.35	2	92.30	92.30	0	2,232	0.00%
2021/05/31	1	92.10	3	92.43	93.00	-2	2,198	-0.09%
2021/05/28	1	96.00	1	94.70	94.90	0	2,136	0.00%
2021/05/27	4	96.15	3	96.53	96.40	1	2,081	0.05%
2021/05/26	1	93.10	1	92.30	92.20	0	1,979	0.00%
2021/05/25	4	91.05	5	91.42	93.20	-1	1,939	-0.05%
2021/05/24	15	92.39	20	91.98	92.10	-5	1,865	-0.27%
2021/05/21	5	90.50	4	89.73	91.00	1	1,751	0.06%
2021/05/20	10	89.69	5	91.70	86.00	5	1,631	0.31%
2021/05/19	9	87.14	8	88.49	88.00	1	1,454	0.07%
2021/05/18	2	79.90	8	83.79	83.90	-6	1,327	-0.45%
2021/05/17	4.1	80.79	3	81.33	82.50	1.1	1,212	0.09%
2021/05/10	0	0.00	1	75.00	76.00	-1	1,034	-0.10%
2021/05/06	1	73.20	0	0.00	73.30	1	1,035	0.10%
2021/05/04	1	75.60	0	0.00	74.10	1	1,035	0.10%
2021/05/03	0	0.00	1	79.50	77.70	-1	1,019	-0.10%
2021/04/29	0	0.00	4	80.90	79.90	-4	1,019	-0.39%
2021/04/28	0	0.00	0.1	82.00	81.30	-0.1	1,027	-0.01%
2021/04/27	1	82.80	0	0.00	82.80	1	1,026	0.10%
2021/04/20	3	83.27	0	0.00	83.00	3	1,004	0.30%
2021/04/16	1	83.00	0	0.00	82.20	1	981	0.10%
2021/04/15	0	0.00	1	82.30	83.10	-1	977	-0.10%
2021/04/09	0	0.00	1	81.00	81.00	-1	909	-0.11%
2021/04/08	0	0.00	1	81.30	81.40	-1	901	-0.11%
2021/04/01	1	77.70	0	0.00	77.80	1	865	0.12%
2021/03/25	7	76.51	7	74.86	75.10	0	823	0.00%
2021/03/18	0	0.00	1	74.10	74.00	-1	793	-0.13%
2021/03/12	1	75.00	0	75.00	74.40	1	802	0.12%
2021/03/02	0	0.00	1	75.70	74.10	-1	816	-0.12%
2021/02/26	1	75.20	0	0.00	76.50	1	812	0.12%
2021/02/24	1	76.70	0	0.00	76.00	1	858	0.12%
2021/02/23	1	78.70	1	77.40	77.40	0	895	0.00%
2021/02/22	0	0.00	1	75.50	76.60	-1	873	-0.11%
2021/02/19	1	73.60	0	0.00	74.20	1	861	0.12%
2021/02/18	0	0.00	5	74.00	74.90	-5	863	-0.58%
2021/01/29	1	68.00	0	0.00	67.50	1	919	0.11%
2021/01/28	1	69.00	0	0.00	68.40	1	925	0.11%
2021/01/26	1	70.80	0	0.00	70.40	1	962	0.10%
2021/01/25	0	0.00	0	69.30	70.70	0	960	0.00%
2021/01/22	0	0.00	1	69.30	69.20	-1	950	-0.11%
2021/01/21	2	71.40	0	0.00	69.80	2	942	0.21%
2021/01/18	1	74.20	0	0.00	75.30	1	917	0.11%
2021/01/08	1	78.70	0	0.00	79.20	1	907	0.11%
2020/12/31	1	79.90	0	0.00	80.00	1	923	0.11%
2020/12/14	0	0.00	1	83.30	82.90	-1	1,326	-0.08%
2020/11/11	0	0.00	0	84.35	84.20	0	1,470	0.00%
2020/10/12	0	0.00	2	80.40	80.30	-2	1,619	-0.12%
2020/10/06	1.1	81.45	0	0.00	80.90	1.1	1,709	0.06%
2020/10/05	1	81.50	0	0.00	81.10	1	1,777	0.06%
2020/09/28	1	86.00	2	83.75	81.10	-1	1,913	-0.05%
2020/09/25	1	83.50	1	83.00	79.80	0	1,770	0.00%
2020/09/24	1	85.30	1	84.20	84.40	0	1,748	0.00%
2020/09/23	0	80.90	0	0.00	80.90	0	1,721	0.00%
2020/09/18	3	84.73	6	85.37	85.00	-3	1,740	-0.17%
2020/09/16	0	0.00	1	82.50	82.40	-1	1,873	-0.05%
2020/09/14	0	0.00	1	83.00	82.10	-1	1,894	-0.05%
2020/09/11	0	82.70	2	79.20	79.60	-2	1,933	-0.10%
2020/09/10	2	82.60	0	0.00	82.70	2	1,933	0.10%
2020/09/09	0	0.00	5	82.88	82.70	-5	1,931	-0.26%
2020/08/27	0	0.00	1	80.10	80.30	-1	2,137	-0.05%
2020/08/24	1	77.00	0	0.00	77.50	1	2,124	0.05%
2020/08/20	0	0.00	1	76.60	76.60	-1	2,159	-0.05%
2020/08/18	1	84.00	13	81.88	82.50	-12	2,226	-0.54%
2020/08/17	11	81.40	0	0.00	82.00	11	2,250	0.49%
2020/08/14	1	78.10	0	0.00	78.30	1	2,231	0.04%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/07/27	3	77.60	3	77.70	78.20	0	2,807	0.00%
2020/07/20	1	78.30	0	0.00	81.40	1	2,852	0.04%
2020/07/17	1	81.90	1	80.30	79.60	0	2,856	0.00%
2020/07/13	0	0.00	1	86.50	85.40	-1	2,912	-0.03%
2020/07/10	4	86.05	1	88.50	84.40	3	2,898	0.10%
2020/07/09	2	86.55	0	0.00	87.50	2	2,857	0.07%
2020/07/08	0	0.00	2	83.10	83.60	-2	2,814	-0.07%
2020/07/07	2	81.75	0	0.00	81.30	2	2,822	0.07%
2020/07/06	1	82.00	0	0.00	82.30	1	2,903	0.03%
2020/07/02	0	0.00	12	84.60	83.60	-12	2,925	-0.41%
2020/06/24	5	88.64	16	91.55	85.10	-11	2,946	-0.37%
2020/06/22	12	82.82	0	0.00	81.40	12	2,821	0.43%
2020/06/11	1	79.80	0	0.00	79.00	1	2,899	0.03%
2020/06/08	0	0.00	2	81.90	81.60	-2	2,983	-0.07%
2020/06/05	0	0.00	1	82.20	82.40	-1	3,019	-0.03%
2020/06/03	1	80.80	1	81.20	80.30	0	3,022	0.00%
2020/05/29	1	78.00	0	0.00	77.80	1	3,048	0.03%
2020/05/28	1	78.50	0	0.00	78.10	1	3,098	0.03%
2020/05/26	11	81.88	2	81.55	80.10	9	3,083	0.29%
2020/05/25	2	78.90	0	0.00	78.80	2	2,987	0.07%
2020/05/12	0	0.00	1	77.30	77.30	-1	2,854	-0.04%
2020/05/11	1	78.80	0	0.00	78.20	1	2,866	0.03%
2020/05/07	0	0.00	1	81.80	81.20	-1	2,834	-0.04%
2020/05/06	5	83.48	2	82.10	81.40	3	2,806	0.11%
2020/05/05	5	77.90	5	77.50	78.10	0	2,672	0.00%
2020/04/30	8	75.75	7	75.61	74.90	1	2,640	0.04%
2020/04/29	0	0.00	1	73.00	72.80	-1	2,596	-0.04%
2020/04/28	1	72.70	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	71.10	1	71.70	71.20	0	2,656	0.00%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/21	2	67.65	0	0.00	67.30	2	2,693	0.07%
2020/04/20	1	70.70	1	72.60	71.40	0	2,725	0.00%
2020/04/14	0	0.00	1	70.00	69.70	-1	2,954	-0.03%
2020/04/09	8	67.14	10	68.46	69.10	-2	3,002	-0.07%
2020/04/08	3	63.57	0	0.00	64.10	3	2,955	0.10%
2020/04/01	0	0.00	1	60.90	60.90	-1	3,158	-0.03%
2020/03/31	1	61.80	0	0.00	60.20	1	3,164	0.03%
2020/03/30	1	56.30	2	54.65	58.00	-1	3,164	-0.03%
2020/03/26	1	53.00	0	0.00	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/17	1	59.70	0	0.00	58.80	1	3,033	0.03%
2020/03/16	1	69.70	3	68.00	65.30	-2	3,006	-0.07%
2020/03/12	0	0.00	1	80.70	79.90	-1	2,936	-0.03%
2020/03/11	0	0.00	2	90.00	88.70	-2	2,899	-0.07%
2020/03/10	3	93.10	3	92.87	93.00	0	2,887	0.00%
2020/03/09	5	97.16	3	97.03	94.70	2	2,888	0.07%
2020/03/05	0	0.00	2	95.90	95.30	-2	2,917	-0.07%
2020/03/04	0	0.00	1	94.20	94.40	-1	3,053	-0.03%
2020/03/03	5	91.70	5	93.30	94.60	0	3,094	0.00%
2020/02/27	0	0.00	2	88.50	87.00	-2	3,119	-0.06%
2020/02/25	0	0.00	1	90.00	91.30	-1	3,183	-0.03%
2020/02/24	2	92.20	0	0.00	91.50	2	3,275	0.06%
2020/02/21	0	0.00	1	93.50	93.20	-1	3,371	-0.03%
2020/02/19	0	0.00	1	94.00	93.60	-1	3,438	-0.03%
2020/02/18	5	93.42	0	0.00	93.00	5	3,487	0.14%
2020/02/12	0	0.00	1	92.90	92.70	-1	3,676	-0.03%
2020/02/11	1	92.20	1	91.40	91.40	0	3,771	0.00%
2020/02/10	1	89.80	0	0.00	89.80	1	3,787	0.03%
2020/02/05	2	91.15	0	0.00	90.80	2	3,968	0.05%
2020/02/04	0	0.00	1	90.10	90.10	-1	3,969	-0.03%
2020/02/03	0	0.00	2	86.40	88.00	-2	3,941	-0.05%
2020/01/30	8	98.86	0	0.00	93.60	8	3,935	0.20%
2020/01/20	1	104.50	1	105.50	104.00	0	3,952	0.00%
2020/01/16	3	105.83	1	105.00	105.00	2	3,896	0.05%
2020/01/15	1	107.00	3	106.17	105.50	-2	3,873	-0.05%
2020/01/14	1	107.50	0	0.00	107.00	1	3,844	0.03%
2020/01/13	8	116.00	4	109.00	109.00	4	3,798	0.11%
2020/01/09	3	111.50	1	111.50	112.50	2	3,525	0.06%
2020/01/07	2	113.50	0	0.00	108.00	2	3,530	0.06%
2020/01/03	3	117.83	1	120.00	116.50	2	3,450	0.06%
2019/12/31	20	117.23	16	116.28	115.00	4	3,371	0.12%
2019/12/30	0	0.00	1	114.00	115.00	-1	3,205	-0.03%
2019/12/26	0	0.00	1	113.00	114.00	-1	3,302	-0.03%
2019/12/23	1	109.00	3	110.50	113.00	-2	3,320	-0.06%
2019/12/20	0	0.00	1	105.00	106.50	-1	3,228	-0.03%
2019/12/17	0	0.00	3	105.83	105.00	-3	3,222	-0.09%
2019/12/12	1	107.00	0	0.00	107.50	1	3,211	0.03%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	1	111.50	1	111.50	111.50	0	3,252	0.00%
2019/12/05	0	0.00	1	110.00	112.00	-1	3,255	-0.03%
2019/12/03	1	108.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	2	110.25	1	108.50	109.50	1	3,336	0.03%
2019/11/27	1	115.50	6	116.42	115.50	-5	3,319	-0.15%
2019/11/26	10	114.20	5	114.40	115.00	5	3,305	0.15%
2019/11/25	11	110.91	12	111.00	109.00	-1	3,207	-0.03%
2019/11/22	1	109.50	1	110.00	110.00	0	3,145	0.00%
2019/11/21	2	109.50	2	107.50	110.00	0	3,133	0.00%
2019/11/20	0	0.00	1	107.50	107.00	-1	3,193	-0.03%
2019/11/19	1	111.00	2	111.00	110.00	-1	3,194	-0.03%
2019/11/18	2	111.00	2	109.75	112.00	0	3,200	0.00%
2019/11/15	1	103.50	2.1	106.31	108.50	-1.1	3,213	-0.03%
2019/11/14	3	102.83	0	0.00	102.50	3	3,154	0.10%
2019/11/13	1	106.50	0	0.00	106.50	1	3,122	0.03%
2019/11/12	1	107.50	1	108.00	109.50	0	3,157	0.00%
2019/11/11	1	107.00	1.2	106.75	105.50	-0.2	3,147	-0.01%
2019/11/08	1	105.50	2	108.50	105.50	-1	3,212	-0.03%
2019/11/07	1	106.50	1	106.00	106.00	0	3,154	0.00%
2019/11/06	15	105.67	15	106.50	106.50	0	3,147	0.00%
2019/11/05	1	106.50	6	105.50	107.00	-5	3,100	-0.16%
2019/11/04	1	101.50	0	0.00	102.50	1	3,060	0.03%
2019/11/01	0	0.00	2	101.25	101.50	-2	3,113	-0.06%
2019/10/31	1	99.90	0	0.00	97.50	1	3,097	0.03%
2019/10/30	11	99.04	20	99.54	99.00	-9	3,173	-0.28%
2019/10/29	0	0.00	2	97.10	97.20	-2	3,287	-0.06%
2019/10/28	0	0.00	1	96.50	96.60	-1	3,349	-0.03%
2019/10/24	0	0.00	3	96.93	96.80	-3	3,349	-0.09%
2019/10/23	1	93.30	6	95.68	95.20	-5	3,337	-0.15%
2019/10/15	3	90.87	0	0.00	91.00	3	3,637	0.08%
2019/10/08	5	95.80	5	96.40	94.40	0	4,032	0.00%
2019/10/03	0	0.00	1	96.70	96.00	-1	4,147	-0.02%
2019/10/02	1	97.00	1	97.40	97.00	0	4,235	0.00%
2019/09/27	1	103.00	1	100.50	99.10	0	4,321	0.00%
2019/09/26	2	102.00	8	102.50	102.00	-6	4,443	-0.14%
2019/09/24	2	96.15	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	1	95.90	96.40	-1	4,675	-0.02%
2019/09/19	0	0.00	1	95.50	95.50	-1	4,801	-0.02%
2019/09/17	0	0.00	1	96.30	96.30	-1	4,952	-0.02%
2019/09/12	1	95.50	5	95.30	94.80	-4	5,214	-0.08%
2019/09/11	1	94.00	1	94.90	95.20	0	5,336	0.00%
2019/09/09	1	99.20	0	0.00	99.50	1	5,725	0.02%
2019/09/06	1	99.00	2	98.00	98.00	-1	5,913	-0.02%
2019/09/05	7	99.79	0	0.00	99.40	7	5,986	0.12%
2019/09/04	1	103.00	2	102.75	102.00	-1	5,991	-0.02%
2019/09/03	5	100.50	21	100.52	100.50	-16	5,967	-0.27%
2019/09/02	20	100.75	12	100.71	100.00	8	6,010	0.13%
2019/08/30	1	99.50	11	99.43	98.90	-10	6,027	-0.17%
2019/08/29	9	99.83	43	100.73	98.80	-34	6,064	-0.56%
2019/08/28	2	97.70	5	98.64	99.50	-3	6,050	-0.05%
2019/08/27	0	0.00	1	96.40	96.20	-1	6,103	-0.02%
2019/08/26	1	96.60	2	98.25	96.10	-1	6,136	-0.02%
2019/08/23	6	98.02	6	99.37	98.10	0	6,163	0.00%
2019/08/22	1	99.00	0	0.00	97.00	1	6,147	0.02%
2019/08/21	6	97.43	1	97.80	97.70	5	6,203	0.08%
2019/08/20	6	98.12	3	97.73	99.10	3	6,208	0.05%
2019/08/19	1	94.70	0	0.00	95.30	1	6,310	0.02%
2019/08/15	2	93.60	0	0.00	92.50	2	6,509	0.03%
2019/08/14	4	99.15	4	99.30	96.40	0	6,532	0.00%
2019/08/13	5	98.74	7	99.47	98.00	-2	6,534	-0.03%
2019/08/12	1	96.00	0	0.00	95.30	1	6,536	0.02%
2019/08/08	1	95.50	1	95.00	94.40	0	6,801	0.00%
2019/08/07	1	95.00	1	93.00	94.20	0	6,967	0.00%
2019/08/06	2	93.95	1	94.00	94.50	1	6,981	0.01%
2019/08/05	0	0.00	2	96.15	91.80	-2	6,942	-0.03%
2019/08/02	1	99.00	7	99.00	98.40	-6	6,904	-0.09%
2019/08/01	3	99.27	2	99.00	99.00	1	6,905	0.01%
2019/07/31	119	100.37	138	98.79	98.80	-19	6,888	-0.28%	大買/大賣/
2019/07/30	53	111.43	0	0.00	108.50	53	6,670	0.79%
2019/07/29	1	120.50	0	0.00	120.50	1	6,669	0.01%
2019/07/26	17	121.68	6	121.50	121.50	11	6,751	0.16%
2019/07/25	5	120.50	0	0.00	120.00	5	6,772	0.07%
2019/07/24	1	124.50	10	124.00	123.00	-9	6,857	-0.13%
2019/07/23	0	0.00	1	121.50	121.00	-1	6,929	-0.01%
2019/07/22	2	120.50	0	0.00	121.50	2	7,018	0.03%
2019/07/19	20	121.00	13	120.88	120.50	7	7,121	0.10%
2019/07/18	34	123.71	9	123.83	122.50	25	7,141	0.35%
2019/07/17	7	123.29	7	124.07	124.00	0	7,199	0.00%
2019/07/16	9	124.44	7	125.50	124.00	2	7,198	0.03%
2019/07/15	2	119.75	60	120.64	122.00	-58	7,043	-0.82%
2019/07/12	7	117.86	12	116.92	117.00	-5	6,933	-0.07%
2019/07/11	11	115.09	0	0.00	114.50	11	6,962	0.16%
2019/07/10	3	117.17	22	116.50	117.00	-19	7,052	-0.27%
2019/07/09	15	115.67	10	116.50	115.00	5	7,262	0.07%
2019/07/08	23	117.85	1	119.00	115.00	22	7,385	0.30%
2019/07/05	15	117.50	26	118.62	120.00	-11	7,655	-0.14%
2019/07/04	6	118.33	0	0.00	117.00	6	7,735	0.08%
2019/07/03	9	118.00	3	117.67	118.00	6	7,830	0.08%
2019/07/02	6	118.58	10	117.15	117.00	-4	7,847	-0.05%
2019/07/01	6	112.08	0	0.00	112.00	6	7,776	0.08%
2019/06/28	3	111.50	11	112.41	111.50	-8	7,896	-0.10%
2019/06/27	0	0.00	2	112.00	113.00	-2	7,985	-0.03%
2019/06/26	8	111.13	2	110.50	111.00	6	8,050	0.07%
2019/06/24	2	114.50	1	116.00	113.50	1	8,241	0.01%
2019/06/21	2	117.00	0	0.00	116.00	2	8,307	0.02%
2019/06/20	1	116.00	1	115.00	117.00	0	8,286	0.00%
2019/06/19	16	113.41	2	113.25	113.00	14	8,261	0.17%
2019/06/18	32	111.63	2	112.25	110.50	30	8,390	0.36%
2019/06/17	19	112.11	33	110.80	112.50	-14	8,383	-0.17%
2019/06/14	6	105.75	8	106.31	107.00	-2	8,255	-0.02%
2019/06/13	2	103.75	0	0.00	102.50	2	8,148	0.02%
2019/06/12	1	104.00	0	0.00	104.00	1	8,351	0.01%
2019/06/10	0	0.00	1	100.50	103.00	-1	8,928	-0.01%
2019/06/06	4	98.85	2	98.55	98.80	2	9,213	0.02%
2019/06/05	1	102.50	1	100.00	98.50	0	9,261	0.00%
2019/06/04	0	0.00	4	101.00	101.00	-4	9,309	-0.04%
2019/06/03	1	105.00	0	0.00	100.50	1	9,497	0.01%
2019/05/31	1	104.50	0	0.00	103.50	1	9,559	0.01%
2019/05/30	1	105.00	2	105.00	104.00	-1	9,631	-0.01%
2019/05/29	3	106.00	1	109.00	105.00	2	9,784	0.02%
2019/05/28	3	107.17	4	104.88	108.50	-1	9,943	-0.01%
2019/05/24	11	105.59	16	107.63	104.50	-5	10,059	-0.05%
2019/05/23	2	103.50	3	103.17	105.00	-1	9,946	-0.01%
2019/05/22	3	104.50	4	101.75	101.50	-1	9,930	-0.01%
2019/05/21	1	100.00	0	0.00	100.00	1	9,909	0.01%
2019/05/17	16	100.07	3	99.07	99.80	13	10,302	0.13%
2019/05/16	9	102.78	6	104.83	100.00	3	10,309	0.03%
2019/05/15	0	0.00	6	101.02	102.00	-6	10,145	-0.06%
2019/05/14	0	0.00	1	90.10	93.00	-1	10,134	-0.01%
2019/05/10	3	92.23	3	91.60	91.50	0	10,486	0.00%
2019/05/09	6	97.25	1	98.70	92.70	5	10,509	0.05%
2019/05/08	1	98.60	0	0.00	97.80	1	10,650	0.01%
2019/05/07	3	98.67	2	99.00	98.80	1	10,661	0.01%
2019/05/06	2	100.20	1	98.80	96.60	1	10,796	0.01%
2019/05/02	0	0.00	2	93.70	94.80	-2	10,931	-0.02%
2019/04/30	4	93.90	4	93.88	94.00	0	10,897	0.00%
2019/04/29	3	93.63	3	89.80	89.80	0	10,771	0.00%
2019/04/26	1	97.60	1	99.20	95.00	0	10,651	0.00%
2019/04/25	5	99.36	3	100.13	98.00	2	10,556	0.02%
2019/04/24	5	104.00	1	108.00	104.00	4	10,417	0.04%
2019/04/23	6	108.50	6.1	110.35	110.00	-0.1	10,323	0.00%
2019/04/22	1	107.50	5	106.80	105.50	-4	10,162	-0.04%
2019/04/19	0	0.00	2	103.75	101.50	-2	10,128	-0.02%
2019/04/18	2	105.25	0	0.00	104.00	2	10,111	0.02%
2019/04/17	2	109.25	3	107.83	106.50	-1	10,075	-0.01%
2019/04/16	2	106.00	1	105.50	105.50	1	10,023	0.01%
2019/04/15	2	112.50	6	110.17	105.50	-4	9,913	-0.04%
2019/04/12	3	113.17	3	113.33	112.50	0	9,713	0.00%
2019/04/11	1	109.50	3	111.83	110.50	-2	9,613	-0.02%
2019/04/10	1	116.00	2	117.00	117.00	-1	9,301	-0.01%
2019/04/09	7	115.64	2	116.50	113.00	5	9,170	0.05%
2019/04/08	2	115.25	1	119.50	113.00	1	9,023	0.01%
2019/04/03	3	122.33	4	121.00	120.00	-1	8,840	-0.01%
2019/04/02	4	116.38	3	114.83	115.50	1	8,605	0.01%
2019/04/01	1	117.50	2	119.50	117.50	-1	8,423	-0.01%
2019/03/29	7	123.29	6	123.50	121.50	1	8,290	0.01%
2019/03/28	3	124.17	3	124.67	125.00	0	8,214	0.00%
2019/03/27	1	130.00	0	0.00	125.00	1	8,173	0.01%
2019/03/26	2	134.50	1	132.00	131.00	1	8,153	0.01%
2019/03/25	0	0.00	1	131.00	135.50	-1	8,054	-0.01%
2019/03/22	2	132.00	1	134.00	134.50	1	7,981	0.01%
2019/03/21	6	133.00	6.1	134.39	135.00	-0.1	7,915	0.00%
2019/03/20	0	0.00	2	129.25	131.00	-2	7,718	-0.03%
2019/03/19	2	127.50	4	128.50	126.00	-2	7,683	-0.03%
2019/03/18	1	123.50	2	124.25	124.50	-1	7,562	-0.01%
2019/03/15	9	127.11	9	123.22	125.00	0	7,641	0.00%
2019/03/14	3	123.83	4.2	124.14	127.00	-1.2	7,503	-0.02%
2019/03/13	15	124.10	10	124.35	123.00	5	7,558	0.07%
2019/03/12	6	113.67	8	114.25	118.50	-2	7,103	-0.03%
2019/03/11	3	108.33	1	108.00	108.00	2	6,854	0.03%
2019/03/08	0	0.00	1	109.00	111.50	-1	6,836	-0.01%
2019/03/07	2	110.50	0	0.00	108.00	2	6,888	0.03%
2019/03/06	0	0.00	1	109.00	111.00	-1	6,788	-0.01%
2019/03/05	3	106.33	2	105.50	105.50	1	6,726	0.01%
2019/03/04	4	106.88	3	105.33	103.50	1	6,741	0.01%
2019/02/27	1	100.50	5	105.20	106.00	-4	6,653	-0.06%
2019/02/26	0	0.00	1	98.30	96.50	-1	6,614	-0.02%
2019/02/25	6	97.05	2	96.50	96.20	4	6,869	0.06%
2019/02/22	0	0.00	2	105.00	106.00	-2	6,893	-0.03%
2019/02/21	6	108.83	3	107.50	106.50	3	6,847	0.04%
2019/02/20	3	110.17	31	110.98	111.00	-28	6,946	-0.40%
2019/02/19	9	108.78	13	110.50	109.00	-4	6,887	-0.06%
2019/02/18	10	103.65	4	103.63	107.00	6	6,640	0.09%
2019/02/15	6	97.65	5	97.64	97.30	1	6,388	0.02%
2019/02/14	5	98.28	3	98.30	97.40	2	6,291	0.03%
2019/02/13	7	98.59	6	98.73	99.10	1	6,187	0.02%
2019/02/12	9	95.80	9	95.87	95.80	0	6,032	0.00%
2019/02/11	0	0.00	36	90.70	91.00	-36	5,808	-0.62%
2019/01/30	1	84.60	0	0.00	82.80	1	5,644	0.02%
2019/01/29	5	82.62	47	83.63	83.80	-42	5,605	-0.75%
2019/01/25	10	81.35	13	80.31	80.80	-3	5,397	-0.06%
2019/01/24	8	78.78	6	78.88	79.90	2	5,292	0.04%
2019/01/23	3	74.80	3	75.80	76.20	0	5,181	0.00%
2019/01/18	0	0.00	1	72.90	72.50	-1	5,389	-0.02%
2019/01/11	1	75.10	0	0.00	72.20	1	6,089	0.02%
2019/01/10	0	0.00	1	76.30	76.30	-1	6,209	-0.02%
2019/01/09	1	76.00	0	0.00	76.00	1	6,455	0.02%
2019/01/08	0	0.00	10	78.70	77.50	-10	6,583	-0.15%
2019/01/03	1	77.50	1	77.10	77.20	0	7,041	0.00%
2019/01/02	2	78.10	0	0.00	77.30	2	7,151	0.03%
2018/12/24	0	0.00	1	73.90	74.20	-1	7,653	-0.01%
2018/12/19	2	74.50	4	77.15	71.30	-2	7,486	-0.03%
2018/12/18	4	80.13	5	79.12	79.00	-1	7,334	-0.01%
2018/12/17	1	79.70	1	79.90	80.90	0	7,298	0.00%
2018/12/14	2	80.95	1	80.00	79.20	1	7,283	0.01%
2018/12/13	1	80.30	2	80.05	80.70	-1	7,234	-0.01%
2018/12/12	8	82.76	4	82.38	81.60	4	7,186	0.06%
2018/12/11	1	79.60	4	80.55	80.00	-3	7,080	-0.04%
2018/12/10	1	81.00	0	0.00	79.20	1	7,022	0.01%
2018/12/07	0	0.00	1	76.40	80.20	-1	6,862	-0.01%
2018/12/06	3	77.97	3	80.10	74.10	0	6,722	0.00%
2018/12/04	2	79.10	2	79.60	77.10	0	6,469	0.00%
2018/12/03	3	78.80	2	78.75	78.80	1	6,434	0.02%
2018/11/30	6	79.48	2	79.05	78.00	4	6,371	0.06%
2018/11/29	0	0.00	6	78.57	77.90	-6	6,209	-0.10%
2018/11/28	9	76.50	1	79.60	76.10	8	6,073	0.13%
2018/11/27	7	77.10	8	77.51	78.20	-1	5,967	-0.02%
2018/11/26	1	76.30	0	0.00	76.40	1	5,845	0.02%
2018/11/23	8	76.34	10	75.77	75.60	-2	5,714	-0.04%
2018/11/22	5	73.42	4	75.68	73.80	1	5,505	0.02%
2018/11/21	0	0.00	3	68.67	70.50	-3	5,205	-0.06%
2018/11/20	1	64.10	0	0.00	64.10	1	4,983	0.02%
2018/11/19	3	64.27	2	64.75	64.60	1	4,935	0.02%
2018/11/09	1	59.10	2	59.80	59.40	-1	4,649	-0.02%
2018/11/08	2	60.20	0	0.00	59.00	2	4,641	0.04%
2018/11/07	0	0.00	1	59.90	60.20	-1	4,623	-0.02%
2018/11/06	1	59.50	2	60.25	59.20	-1	4,648	-0.02%
2018/11/05	1	58.80	0	0.00	58.60	1	4,615	0.02%
2018/11/02	1	60.50	0	0.00	60.10	1	4,580	0.02%
2018/11/01	1	60.60	1	61.40	60.80	0	4,565	0.00%
2018/10/31	2	59.00	2	59.70	59.70	0	4,525	0.00%
2018/10/29	4	57.20	4	58.03	58.70	0	4,479	0.00%
2018/10/26	0	0.00	1	60.80	60.30	-1	4,417	-0.02%
2018/10/25	1	60.60	4	62.55	63.30	-3	4,334	-0.07%
2018/10/24	1	63.70	2	64.10	63.00	-1	4,179	-0.02%
2018/10/23	12	68.48	7	68.39	65.90	5	4,012	0.12%
2018/10/18	2	66.95	2	66.45	66.00	0	3,623	0.00%
2018/10/17	7	66.39	8	66.36	67.20	-1	3,478	-0.03%
2018/10/16	6	64.97	5	65.22	63.40	1	3,237	0.03%
2018/10/15	10	64.20	10	65.20	65.90	0	3,152	0.00%
2018/10/12	3	61.40	2	62.75	63.80	1	2,834	0.04%
2018/10/11	1	59.30	2	58.55	58.00	-1	2,746	-0.04%
2018/10/09	12	60.43	5	60.60	61.00	7	2,633	0.27%
2018/10/08	15	61.02	24	61.33	62.50	-9	2,566	-0.35%
2018/10/05	1	56.60	7	56.47	58.30	-6	2,235	-0.27%
2018/10/02	2	53.45	0	0.00	52.80	2	2,215	0.09%
2018/10/01	0	0.00	1	52.70	53.20	-1	2,299	-0.04%
2018/09/17	2	52.90	0	0.00	53.00	2	2,582	0.08%
2018/09/14	2	54.00	0	0.00	54.50	2	2,606	0.08%
2018/09/10	2	55.20	2	54.30	52.60	0	2,773	0.00%
2018/08/28	1	64.30	2	62.90	62.30	-1	4,051	-0.02%
2018/08/27	1	60.90	0	0.00	61.30	1	4,378	0.02%
2018/08/16	3	62.20	1	62.80	63.50	2	4,894	0.04%
2018/08/14	1	64.40	0	0.00	65.00	1	5,035	0.02%
2018/08/13	0	0.00	1	67.40	63.10	-1	5,122	-0.02%
2018/08/10	1	68.70	1	69.70	68.50	0	5,170	0.00%
2018/08/09	1	69.40	0	0.00	69.00	1	5,233	0.02%
2018/08/08	0	0.00	1	72.00	69.70	-1	5,338	-0.02%
2018/08/07	12	70.87	5	70.70	70.40	7	5,395	0.13%
2018/08/06	2	72.65	2	72.55	72.60	0	5,481	0.00%
2018/08/03	9	71.81	7	71.77	71.80	2	5,493	0.04%
2018/08/02	1	69.40	1	70.30	69.00	0	5,629	0.00%
2018/07/24	1	69.40	0	0.00	69.90	1	6,670	0.01%
2018/07/23	0	0.00	1	67.10	67.10	-1	6,880	-0.01%
2018/07/20	1	69.60	0	0.00	69.20	1	7,331	0.01%
2018/07/18	2	71.40	0	0.00	69.60	2	7,690	0.03%
2018/07/17	8	73.28	0	0.00	71.30	8	7,892	0.10%
2018/07/16	0	0.00	1	75.60	74.70	-1	8,350	-0.01%
2018/07/13	11	71.72	1	72.70	72.10	10	8,375	0.12%
2018/07/12	1	70.70	1	69.60	70.90	0	8,422	0.00%
2018/07/11	1	67.90	1	68.60	68.00	0	8,458	0.00%
2018/07/04	2	71.30	3	70.57	67.50	-1	9,071	-0.01%
2018/07/02	1	78.00	1	78.40	77.90	0	9,095	0.00%
2018/06/27	1	77.10	0	0.00	77.10	1	9,111	0.01%
2018/06/26	1	78.20	0	0.00	78.20	1	9,109	0.01%
2018/06/22	2	85.10	3	85.77	83.30	-1	9,151	-0.01%
2018/06/21	8	83.81	9	84.10	85.00	-1	9,106	-0.01%
2018/06/20	2	84.05	4	84.53	82.90	-2	9,071	-0.02%
2018/06/19	2	84.40	3	85.27	83.30	-1	9,004	-0.01%
2018/06/15	2	84.55	1	88.10	83.50	1	8,952	0.01%
2018/06/14	7	89.83	5	87.80	87.30	2	8,842	0.02%
2018/06/13	5	91.12	5	89.92	88.20	0	8,725	0.00%
2018/06/12	1	88.60	6	86.37	87.30	-5	8,543	-0.06%
2018/06/11	5	85.40	13	85.23	86.00	-8	8,383	-0.10%
2018/06/08	3	86.57	1	90.50	84.90	2	8,330	0.02%
2018/06/07	9	91.92	4	90.38	89.10	5	8,154	0.06%
2018/06/06	2	89.85	0	0.00	88.80	2	7,921	0.03%
2018/06/05	15	91.24	28	88.87	88.90	-13	7,773	-0.17%
2018/06/04	5	91.74	67	91.74	87.10	-62	7,532	-0.82%
2018/06/01	28	84.35	11	84.22	86.30	17	7,180	0.24%
2018/05/31	1	75.20	6	76.48	78.50	-5	6,909	-0.07%
2018/05/30	1	73.00	0	0.00	72.00	1	6,813	0.01%
2018/05/29	4	74.00	5	73.26	72.00	-1	6,763	-0.01%
2018/05/28	1	73.70	0	0.00	73.90	1	6,727	0.01%
2018/05/25	0	0.00	1	74.00	74.00	-1	6,697	-0.01%
2018/05/24	7	77.63	3	77.00	77.00	4	6,643	0.06%
2018/05/23	3	75.53	9	76.59	77.60	-6	6,567	-0.09%
2018/05/22	7	74.09	3	74.23	73.40	4	6,431	0.06%
2018/05/21	10	72.70	5	72.86	73.40	5	6,376	0.08%
2018/05/18	6	76.67	1	75.90	74.80	5	6,269	0.08%
2018/05/17	2	77.80	1	78.80	77.80	1	6,178	0.02%
2018/05/16	7	78.24	3	79.47	77.30	4	6,093	0.07%
2018/05/15	38	80.28	7	80.01	79.10	31	5,974	0.52%
2018/05/14	3	77.70	1	77.00	81.20	2	5,886	0.03%
2018/05/11	6	80.20	6	79.02	78.60	0	5,761	0.00%
2018/05/10	13	78.91	5	79.74	81.90	8	5,666	0.14%
2018/05/09	2	76.70	6	77.48	77.00	-4	5,455	-0.07%
2018/05/08	3	81.67	1	82.50	80.90	2	5,277	0.04%
2018/05/07	6	81.25	7	81.37	82.80	-1	5,180	-0.02%
2018/05/04	1	81.20	2	84.30	80.30	-1	5,026	-0.02%
2018/05/03	1	89.80	6	91.60	86.10	-5	4,759	-0.11%
2018/05/02	5	89.80	3	89.47	91.20	2	4,545	0.04%
2018/04/30	16	89.04	5	90.48	89.20	11	4,420	0.25%
2018/04/27	28	89.37	39	90.50	88.80	-11	4,208	-0.26%
2018/04/26	29	92.12	12	90.43	91.00	17	3,949	0.43%
2018/04/25	31	86.17	18	86.80	88.90	13	3,471	0.37%
2018/04/24	4	82.78	5	84.00	80.90	-1	3,192	-0.03%
2018/04/23	9	84.91	3	84.53	83.00	6	3,014	0.20%
2018/04/20	18	82.69	19	80.65	81.80	-1	2,787	-0.04%
2018/04/19	2	77.45	1	77.50	78.60	1	2,277	0.04%
2018/04/18	1	69.60	7	69.64	71.50	-6	2,129	-0.28%
2018/04/17	0	0.00	5	69.22	67.30	-5	2,016	-0.25%
2018/04/16	0	0.00	1	72.00	71.50	-1	1,902	-0.05%
2018/04/13	2	71.10	1	70.80	70.50	1	1,770	0.06%
2018/04/12	28	69.82	5	68.90	70.00	23	1,579	1.46%
2018/04/09	0	0.00	8	58.38	60.90	-8	926	-0.86%
2018/04/02	2	56.50	0	0.00	54.60	2	764	0.26%
2018/03/31	1	54.70	1	54.80	55.20	0	730	0.00%
2018/03/29	1	53.80	1	53.80	53.30	0	650	0.00%
2018/03/28	0	0.00	3	54.50	53.00	-3	623	-0.48%
2018/03/27	3	54.23	1	55.00	53.50	2	598	0.33%
2018/03/26	0	0.00	3	52.57	53.70	-3	488	-0.61%
2018/03/21	1	48.90	0	0.00	48.90	1	420	0.24%
2018/03/08	1	44.05	2	44.05	43.90	-1	375	-0.27%
2018/03/06	1	43.00	0	0.00	43.10	1	370	0.27%
2018/03/05	0	0.00	3	43.10	43.20	-3	372	-0.81%
2018/01/29	2	49.90	0	0.00	50.00	2	607	0.33%
2018/01/25	3	50.07	0	0.00	50.00	3	623	0.48%
2018/01/23	0	0.00	3	49.92	49.90	-3	662	-0.45%
2018/01/18	0	0.00	1	50.30	49.70	-1	667	-0.15%
2018/01/10	0	0.00	1	50.00	50.00	-1	646	-0.15%
2018/01/08	0	0.00	1	49.90	50.40	-1	642	-0.16%
2018/01/04	0	0.00	2	50.40	50.50	-2	653	-0.31%