寶齡富錦 (1760)-國泰-板橋券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
96.4
漲跌
▲0.7
漲幅
+0.73%
成交量
347張
產業
上市生技醫療類股
406人加入追蹤

立即追蹤
本地時間:13:30

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

寶齡富錦 (1760)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	0.1	97.46	96.40	-0.1	601	-0.01%
2024/05/15	1	95.60	1	95.80	95.70	0	604	0.00%
2024/05/14	1	95.20	1	94.90	95.40	0	610	0.00%
2024/05/13	1	94.52	0	95.23	94.70	1	613	0.17%
2024/05/10	2	93.56	0	0.00	94.00	2	613	0.33%
2024/05/09	3.1	95.25	1	96.50	94.50	2.1	606	0.34%
2024/05/08	0	96.98	0	0.00	96.40	0	603	0.00%
2024/05/07	1	96.32	0	0.00	96.70	1	604	0.17%
2024/05/06	0.1	97.20	0	0.00	96.60	0.1	605	0.02%
2024/05/03	0	0.00	6	97.30	96.80	-6	608	-0.99%
2024/05/02	0	97.40	1	97.10	97.40	-1	608	-0.16%
2024/04/30	4.1	96.61	1	96.80	96.10	3.1	608	0.50%
2024/04/29	0.1	98.02	0	0.00	97.40	0.1	604	0.01%
2024/04/26	0	97.60	0	97.50	96.50	0	606	0.00%
2024/04/25	1	97.42	1	98.70	97.10	0	606	0.00%
2024/04/23	0.1	98.90	0	0.00	98.50	0.1	616	0.01%
2024/04/19	4.1	96.87	0	0.00	96.30	4.1	615	0.67%
2024/04/18	0	0.00	0.1	102.00	101.00	-0.1	600	-0.02%
2024/04/17	2.1	102.27	23.3	102.20	102.50	-21.2	599	-3.54%
2024/04/16	1	101.00	0.5	102.50	102.00	0.5	610	0.09%
2024/04/15	0	103.83	0	0.00	103.00	0	609	0.00%
2024/04/12	0.1	105.14	1.5	105.00	104.00	-1.4	607	-0.24%
2024/04/11	3.1	108.69	0	108.50	109.50	3.1	593	0.51%
2024/04/10	3.1	109.00	3.1	108.82	108.00	0	578	0.00%
2024/04/09	1	110.00	15	110.07	110.00	-14	604	-2.31%
2024/04/08	0	112.05	3	111.67	111.00	-3	596	-0.50%
2024/04/03	10	112.40	1	114.00	114.00	9	586	1.53%
2024/04/02	5.4	112.00	0	111.50	112.50	5.4	579	0.93%
2024/04/01	3.4	112.15	1.3	112.27	111.00	2	589	0.35%
2024/03/29	2	111.50	1	110.03	110.00	1	590	0.16%
2024/03/28	31.1	113.23	3.5	113.40	112.00	27.6	580	4.76%
2024/03/27	46.5	112.47	51.2	112.82	111.50	-4.6	544	-0.85%
2024/03/25	1	106.00	1	106.49	106.50	0	507	0.00%
2024/03/22	0	0.00	1	104.96	105.00	-1	510	-0.20%
2024/03/21	0	104.00	0	0.00	104.50	0	514	0.00%
2024/03/20	0	102.70	1	103.01	103.50	-1	521	-0.19%
2024/03/19	2.1	102.51	2	102.75	102.50	0.1	519	0.02%
2024/03/18	0	102.75	1	103.00	103.00	-1	521	-0.19%
2024/03/15	1	102.01	1	101.50	101.50	0	526	0.01%
2024/03/14	2.1	102.51	1	103.00	102.00	1.1	531	0.20%
2024/03/13	3	101.51	0	0.00	101.50	3	541	0.56%
2024/03/12	0	102.94	0	0.00	102.00	0	549	0.00%
2024/03/11	0	101.03	0	0.00	101.00	0	554	0.01%
2024/03/08	1	101.50	9	102.00	100.50	-8	585	-1.37%
2024/03/07	2	100.51	4.2	101.52	103.50	-2.2	620	-0.35%
2024/03/06	3.4	104.14	1	102.50	102.00	2.4	689	0.35%
2024/03/05	6.1	103.75	0	103.00	102.00	6.1	706	0.86%
2024/03/04	0	103.00	2	101.75	101.50	-2	728	-0.27%
2024/03/01	0.2	103.47	0	104.00	102.00	0.2	888	0.03%
2024/02/29	0	104.13	0	0.00	104.00	0	1,032	0.00%
2024/02/27	1	105.50	2	103.50	103.50	-1	1,040	-0.10%
2024/02/26	0	104.00	0	0.00	106.00	0	1,053	0.00%
2024/02/23	0	0.00	1	103.50	103.50	-1	1,072	-0.09%
2024/02/22	2	105.75	0	0.00	105.50	2	1,084	0.18%
2024/02/21	3	106.17	0	0.00	106.00	3	1,101	0.27%
2024/02/20	0.5	106.36	0	0.00	106.00	0.5	1,107	0.05%
2024/02/19	3	106.67	2	106.00	106.00	1	1,118	0.09%
2024/02/16	1	104.50	1.1	105.41	106.50	-0.1	1,127	0.00%
2024/02/15	0	104.00	3	104.00	104.00	-3	1,131	-0.26%
2024/02/05	3	102.01	0	0.00	102.50	3	1,141	0.27%
2024/02/02	0	0.00	1	103.00	102.50	-1	1,216	-0.08%
2024/01/31	0	104.25	2	104.50	103.50	-2	1,242	-0.16%
2024/01/30	3.2	103.06	4	103.38	104.00	-0.8	1,280	-0.06%
2024/01/29	1	104.00	0	0.00	103.00	1	1,291	0.08%
2024/01/26	0	105.50	0	0.00	104.00	0	1,330	0.00%
2024/01/25	1	104.00	0	0.00	103.50	1	1,362	0.07%
2024/01/22	0	0.00	1	105.50	105.50	-1	1,620	-0.06%
2024/01/19	0	103.63	0	0.00	103.00	0	1,680	0.00%
2024/01/18	0.1	103.00	0	103.50	104.00	0	1,697	0.00%
2024/01/17	3	102.84	0	0.00	102.50	3	1,705	0.18%
2024/01/16	1.2	105.83	0	0.00	105.00	1.2	1,707	0.07%
2024/01/15	0	105.50	0	0.00	106.50	0	1,711	0.00%
2024/01/12	3	107.50	1	107.00	105.50	2	1,713	0.12%
2024/01/11	4	105.00	2	105.50	105.50	2	1,733	0.12%
2024/01/10	9.1	106.92	17	106.59	105.00	-7.9	1,761	-0.45%
2024/01/09	7	110.57	7	108.93	108.00	0	1,759	0.00%
2024/01/08	5	111.50	6	112.08	111.00	-1	1,751	-0.06%
2024/01/05	6	110.50	7	111.57	112.50	-1	1,751	-0.06%
2024/01/04	4	112.13	3	111.00	110.50	1	1,745	0.06%
2024/01/03	11	114.27	15	113.43	111.50	-4	1,739	-0.23%
2024/01/02	4	112.38	4	112.00	111.50	0	1,703	0.00%
2023/12/29	0	0.00	0.1	112.00	112.00	-0.1	1,710	0.00%
2023/12/28	1	112.00	0	0.00	112.00	1	1,709	0.06%
2023/12/27	1	113.50	4	112.75	113.50	-3	1,706	-0.18%
2023/12/26	2	108.75	2	109.25	109.00	0	1,690	0.00%
2023/12/25	7	111.36	17	110.50	109.50	-10	1,677	-0.60%
2023/12/22	10	112.00	8	111.50	111.50	2	1,671	0.12%
2023/12/21	9	113.00	9	112.67	111.50	0	1,669	0.00%
2023/12/20	1.2	113.00	5	114.20	113.50	-3.8	1,660	-0.23%
2023/12/19	17	113.00	9	113.06	113.00	8	1,650	0.48%
2023/12/18	1	113.00	0	0.00	112.50	1	1,644	0.06%
2023/12/15	6	111.75	7	112.43	112.50	-1	1,641	-0.06%
2023/12/14	6	112.00	2	111.50	111.50	4	1,640	0.24%
2023/12/13	12	112.33	7	112.29	112.00	5	1,653	0.30%
2023/12/12	6	113.00	6	113.00	112.50	0	1,651	0.00%
2023/12/11	0	113.50	0	0.00	112.50	0	1,652	0.00%
2023/12/08	5.1	112.00	7	112.79	113.00	-1.9	1,659	-0.12%
2023/12/07	2	113.00	0	0.00	111.50	2	1,652	0.12%
2023/12/06	2	114.50	0	0.00	113.50	2	1,652	0.12%
2023/12/05	11	117.00	6	115.59	114.00	5	1,642	0.30%
2023/12/04	12	120.75	8	119.50	119.00	4	1,611	0.25%
2023/12/01	17	119.53	14	119.57	117.00	3	1,571	0.19%
2023/11/30	6	116.50	2	118.50	116.00	4	1,494	0.27%
2023/11/29	3.3	117.17	4	117.50	116.50	-0.7	1,472	-0.05%
2023/11/28	93.1	120.35	70	119.02	117.50	23.1	1,444	1.60%
2023/11/27	19.1	119.48	39.2	120.44	122.50	-20.1	1,305	-1.54%
2023/11/24	4	112.00	0	0.00	111.50	4	1,168	0.34%
2023/11/22	10	114.55	0	0.00	111.50	10	1,161	0.86%
2023/11/21	7	111.21	0.1	112.90	113.50	6.9	1,139	0.60%
2023/11/20	1	113.00	1	112.00	112.00	0	1,139	0.00%
2023/11/17	1	112.00	1	112.00	111.00	0	1,131	0.00%
2023/11/16	0	111.50	1	112.00	110.50	-1	1,141	-0.09%
2023/11/15	1	110.00	0.3	111.00	111.00	0.8	1,184	0.06%
2023/11/14	1	109.50	1	109.50	109.00	0	1,179	0.00%
2023/11/13	4	111.50	0	0.00	110.50	4	1,179	0.34%
2023/11/10	13.1	112.08	25	112.26	113.50	-11.9	1,171	-1.02%
2023/11/09	2	109.00	0	111.50	108.50	2	1,107	0.18%
2023/11/08	14	110.64	14.2	111.32	111.00	-0.2	1,125	-0.02%
2023/11/07	16.2	112.18	6.2	113.60	110.00	10	1,118	0.90%
2023/11/06	0	0.00	10	110.00	110.50	-10	1,098	-0.91%
2023/11/03	14	111.14	1	112.50	108.50	13	1,097	1.19%
2023/11/02	10	112.35	1	113.00	112.50	9	1,065	0.84%
2023/11/01	15	115.80	24	114.65	114.00	-9	1,041	-0.86%
2023/10/31	3	111.33	3.1	111.53	113.00	-0.1	953	-0.01%
2023/10/30	42	113.11	26.2	111.68	110.00	15.8	916	1.72%
2023/10/27	3	110.67	18.2	110.48	111.00	-15.2	822	-1.85%
2023/10/26	4	104.62	3	103.67	101.00	1	770	0.13%
2023/10/25	3	103.50	2.1	102.76	103.50	0.9	786	0.11%
2023/10/24	0	0.00	1	99.50	99.90	-1	843	-0.12%
2023/10/23	8	96.73	9	97.27	97.10	-1	870	-0.11%
2023/10/20	6	98.68	5	97.30	96.60	1	878	0.11%
2023/10/19	2	100.50	5	98.90	99.40	-3	886	-0.34%
2023/10/18	6	94.19	0.2	93.76	96.40	5.8	897	0.65%
2023/10/17	7.1	98.89	3.1	97.59	96.50	4	878	0.46%
2023/10/13	7	101.64	5	100.50	100.50	2	903	0.22%
2023/10/12	5	101.00	6	101.92	102.50	-1	913	-0.11%
2023/10/11	1	101.00	0	0.00	101.00	1	923	0.11%
2023/10/06	0	103.50	0	0.00	102.50	0	937	0.00%
2023/10/05	7	104.00	8	103.94	104.00	-1	944	-0.11%
2023/10/04	1	100.50	0	0.00	100.50	1	956	0.10%
2023/10/03	0	102.50	3	103.00	101.50	-3	967	-0.31%
2023/10/02	1	102.50	0	0.00	103.50	1	986	0.10%
2023/09/28	0	0.00	1	102.50	102.50	-1	1,080	-0.09%
2023/09/27	0	0.00	1	102.00	102.00	-1	1,131	-0.09%
2023/09/26	1.2	102.08	1	102.00	102.00	0.2	1,224	0.02%
2023/09/25	0	0.00	1	103.50	103.50	-1	1,240	-0.08%
2023/09/22	0	0.00	0	102.50	102.50	0	1,257	0.00%
2023/09/21	4	102.50	1	101.50	101.50	3	1,289	0.23%
2023/09/20	0	0.00	0.1	104.50	104.00	-0.1	1,319	-0.01%
2023/09/19	1.1	105.42	0	0.00	105.50	1.1	1,422	0.08%
2023/09/18	2	107.50	4	107.75	107.00	-2	1,448	-0.14%
2023/09/15	4	105.13	0	0.00	105.00	4	1,458	0.27%
2023/09/14	2	106.25	1	108.00	106.00	1	1,486	0.07%
2023/09/13	3	106.17	15.1	105.74	106.50	-12.1	1,494	-0.81%
2023/09/12	3	102.67	1	103.50	103.00	2	1,491	0.13%
2023/09/11	5	106.00	0.6	107.00	103.50	4.4	1,496	0.29%
2023/09/08	2	103.75	0	0.00	105.00	2	1,506	0.13%
2023/09/07	2	105.00	0.1	106.00	105.00	1.9	1,516	0.13%
2023/09/06	2	104.25	2	105.25	105.00	0	1,533	0.00%
2023/09/05	2	104.25	1	103.50	104.50	1	1,545	0.06%
2023/09/04	1	104.50	0	0.00	105.00	1	1,555	0.06%
2023/09/01	0.1	104.50	4.1	104.29	104.50	-4	1,574	-0.25%
2023/08/31	11	104.86	7	105.00	103.50	4	1,584	0.25%
2023/08/30	3	103.17	3	102.50	103.00	0	1,577	0.00%
2023/08/29	5	98.68	3	99.60	100.50	2	1,592	0.13%
2023/08/28	4.1	99.80	5	99.30	99.10	-0.9	1,599	-0.05%
2023/08/25	2	101.00	2	101.50	101.00	0	1,606	0.00%
2023/08/24	5	101.90	8	101.00	101.00	-3	1,620	-0.18%
2023/08/23	8	105.00	2	105.00	103.50	6	1,628	0.37%
2023/08/22	4	103.00	2	103.50	103.50	2	1,650	0.12%
2023/08/21	4	105.52	5	107.00	104.00	-1	1,656	-0.06%
2023/08/18	1.3	100.48	0	0.00	100.00	1.3	1,667	0.07%
2023/08/17	2	100.10	1	101.50	101.50	1	1,764	0.06%
2023/08/16	0	0.00	0	101.50	100.50	0	1,773	0.00%
2023/08/14	8.3	98.65	6.3	99.36	100.00	2	1,861	0.11%
2023/08/11	1	103.50	1	104.50	103.50	0	1,925	0.00%
2023/08/10	2	105.00	4.1	103.75	103.50	-2.1	1,954	-0.11%
2023/08/09	2	107.25	2	107.00	106.00	0	1,980	0.00%
2023/08/08	7.1	106.08	5	106.00	106.00	2.1	2,050	0.10%
2023/08/07	1.1	106.96	2	107.00	109.00	-0.9	2,150	-0.04%
2023/08/04	0.1	109.00	0	0.00	108.50	0.1	2,171	0.00%
2023/08/02	2.1	110.71	3	110.50	108.00	-0.9	2,182	-0.04%
2023/08/01	1.1	113.35	1	114.00	111.50	0.1	2,195	0.01%
2023/07/31	1	112.50	19	111.58	112.50	-18	2,211	-0.81%
2023/07/28	7.4	112.51	4	112.25	111.50	3.4	2,277	0.15%
2023/07/27	13.1	113.73	20	113.40	113.50	-6.9	2,271	-0.30%
2023/07/26	11.1	122.50	3	122.00	116.00	8.1	2,240	0.36%
2023/07/25	1	126.52	2	128.25	128.50	-1	2,220	-0.04%
2023/07/24	2	126.50	2	126.75	126.00	0	2,228	0.00%
2023/07/21	4	128.75	5.2	129.62	127.50	-1.2	2,247	-0.05%
2023/07/20	2	129.00	0	0.00	127.50	2	2,298	0.09%
2023/07/19	7	128.36	5.5	128.50	128.00	1.5	2,346	0.06%
2023/07/18	5.1	128.29	2	129.52	125.50	3	2,570	0.12%
2023/07/17	2	130.75	4	131.50	132.00	-2	2,982	-0.07%
2023/07/14	2.1	129.09	0	130.00	129.00	2.1	3,196	0.07%
2023/07/13	4.1	131.11	8	129.50	128.00	-3.9	3,218	-0.12%
2023/07/12	2	132.50	13	132.50	131.00	-11	3,240	-0.34%
2023/07/11	4.1	132.24	7	131.00	131.50	-2.9	3,283	-0.09%
2023/07/10	1.1	133.54	0	0.00	134.50	1.1	3,320	0.03%
2023/07/07	3	136.83	0	0.00	134.50	3	3,354	0.09%
2023/07/06	63	141.35	49.1	139.86	138.00	13.9	3,383	0.41%
2023/07/05	4.1	139.36	3	139.00	139.00	1.1	3,386	0.03%
2023/07/04	3.2	139.63	9.4	137.80	139.00	-6.2	3,530	-0.18%
2023/07/03	3.1	133.00	0	0.00	133.00	3.1	3,599	0.09%
2023/06/30	6.2	137.18	7	134.79	134.00	-0.9	3,694	-0.02%
2023/06/29	26	138.06	9	138.06	137.50	17	3,798	0.45%
2023/06/28	9	136.61	7	135.72	135.00	2	3,912	0.05%
2023/06/27	32.3	139.84	29.9	140.22	136.50	2.4	3,970	0.06%
2023/06/26	1	135.99	4.6	134.23	135.00	-3.6	3,953	-0.09%
2023/06/21	5.2	130.45	10	130.60	130.50	-4.8	3,951	-0.12%
2023/06/20	10.1	134.09	2	137.00	132.00	8.1	3,943	0.21%
2023/06/19	4	138.02	65	138.04	137.50	-61	3,948	-1.54%
2023/06/16	4	140.27	1	140.50	139.50	3	3,958	0.08%
2023/06/15	1	140.50	6	139.92	140.50	-5	3,984	-0.13%
2023/06/14	3	139.01	8	140.19	138.00	-5	4,029	-0.12%
2023/06/13	4.2	138.55	0.1	139.00	138.00	4.1	4,059	0.10%
2023/06/12	6.3	140.54	2.1	139.02	139.00	4.2	4,085	0.10%
2023/06/09	8.2	142.47	3	143.17	143.00	5.2	4,111	0.13%
2023/06/08	3	144.33	1.1	143.05	143.00	2	4,138	0.05%
2023/06/07	2	145.00	5	145.30	147.00	-3	4,230	-0.07%
2023/06/06	10.3	142.48	17	142.32	143.50	-6.7	4,269	-0.16%
2023/06/05	3	145.67	3	144.83	143.50	0	4,393	0.00%
2023/06/02	8.2	145.12	5	145.80	144.00	3.2	4,525	0.07%
2023/06/01	9	146.39	1	146.60	146.00	8	4,763	0.17%
2023/05/31	8	148.75	1.2	148.75	150.50	6.8	4,832	0.14%
2023/05/30	0.1	148.00	0	0.00	148.00	0.1	4,868	0.00%
2023/05/29	7.3	149.59	4.4	150.03	148.50	2.9	4,869	0.06%
2023/05/26	22.1	149.69	8	149.51	148.50	14.1	4,888	0.29%
2023/05/25	8	149.38	5	150.10	149.00	3	4,896	0.06%
2023/05/24	9	151.06	3	151.00	151.00	6	4,929	0.12%
2023/05/23	24	152.02	27.1	151.13	156.00	-3.1	4,900	-0.06%
2023/05/22	11.1	145.42	4	145.13	145.00	7.1	4,855	0.15%
2023/05/19	9	144.11	11.5	144.58	145.00	-2.5	4,900	-0.05%
2023/05/18	22.2	142.99	1.1	144.00	142.00	21.1	4,900	0.43%
2023/05/17	17.6	144.43	19	143.39	142.50	-1.4	4,884	-0.03%
2023/05/16	5.2	139.69	0	0.00	138.50	5.2	4,848	0.11%
2023/05/15	5	141.92	8	140.81	140.00	-3	4,890	-0.06%
2023/05/12	28.2	151.14	22	150.09	143.00	6.2	4,947	0.13%
2023/05/11	28.2	151.14	22	150.09	147.50	6.2	5,034	0.12%
2023/05/10	26	161.25	6	160.25	160.50	20	5,059	0.40%
2023/05/09	6.1	162.02	2	161.50	161.00	4.1	5,195	0.08%
2023/05/08	4.1	164.79	0	0.00	163.00	4.1	5,475	0.08%
2023/05/05	10	165.50	15	165.80	165.50	-5	5,578	-0.09%
2023/05/04	24.1	166.67	18	167.47	167.00	6.1	5,603	0.11%
2023/05/03	14	163.82	11	164.50	163.00	3	5,564	0.05%
2023/05/02	13	164.50	8	164.19	163.00	5	5,592	0.09%
2023/04/28	6.2	163.34	8	162.69	162.00	-1.8	5,617	-0.03%
2023/04/27	0.2	162.50	0	162.31	160.50	0.2	5,693	0.00%
2023/04/26	0	162.50	0	0.00	162.00	0	5,746	0.00%
2023/04/25	18	164.19	14	163.07	160.00	4	5,801	0.07%
2023/04/24	13.6	164.84	8	164.31	162.00	5.6	5,820	0.10%
2023/04/21	71.5	169.21	68	170.62	164.50	3.5	5,874	0.06%
2023/04/20	92.9	186.93	109	182.12	176.50	-16.1	5,748	-0.28%	大賣/
2023/04/19	43	181.16	45.8	183.26	189.00	-2.8	5,391	-0.05%
2023/04/18	21	172.17	4	171.50	172.00	17	5,241	0.32%
2023/04/17	10	173.50	2	172.75	170.50	8	5,331	0.15%
2023/04/14	6	176.92	22	174.50	173.50	-16	5,423	-0.29%
2023/04/13	7	176.86	16	175.19	176.00	-9	5,569	-0.16%
2023/04/12	19.1	175.07	4	175.13	175.50	15.1	5,796	0.26%
2023/04/11	3.1	175.65	6.1	173.84	174.00	-3	6,176	-0.05%
2023/04/10	9.3	176.80	8.1	177.25	176.50	1.2	6,337	0.02%
2023/04/07	34	177.91	40.3	177.60	178.50	-6.3	6,594	-0.10%
2023/04/06	18	172.53	25	173.82	174.50	-7	7,026	-0.10%
2023/03/31	9.2	164.90	9	165.00	165.00	0.2	7,373	0.00%
2023/03/30	21	171.52	15	170.53	170.50	6	7,486	0.08%
2023/03/29	15	172.47	29.2	172.25	174.50	-14.2	7,544	-0.19%
2023/03/28	22	169.93	23	169.70	166.00	-1	7,606	-0.01%
2023/03/27	13	169.69	16	169.59	170.50	-3	7,789	-0.04%
2023/03/24	2	163.25	5	164.40	166.00	-3	8,022	-0.04%
2023/03/23	2	161.77	2	163.50	161.50	0	8,248	0.00%
2023/03/22	7	164.64	9	163.72	162.00	-2	8,623	-0.02%
2023/03/21	3	163.67	3	164.17	164.50	0	8,974	0.00%
2023/03/20	2	160.25	3	162.83	163.50	-1	9,139	-0.01%
2023/03/17	4	161.75	6	162.67	161.50	-2	9,327	-0.02%
2023/03/16	10	160.90	23	160.57	160.00	-13	9,484	-0.14%
2023/03/15	2	165.00	6.2	165.63	165.00	-4.2	9,816	-0.04%
2023/03/14	7	164.14	6	165.00	162.50	1	10,364	0.01%
2023/03/13	28.2	165.12	4	164.00	163.50	24.2	10,692	0.23%
2023/03/10	13.3	167.50	24	165.56	165.50	-10.7	10,893	-0.10%
2023/03/09	4.1	172.62	6	173.00	171.50	-1.9	10,985	-0.02%
2023/03/08	29	174.03	27	174.96	172.00	2	11,095	0.02%
2023/03/07	45	175.63	39.2	174.16	172.00	5.8	11,221	0.05%
2023/03/06	87	176.75	93.2	176.51	176.00	-6.2	11,317	-0.06%
2023/03/03	17	170.12	15	168.33	172.00	2	11,279	0.02%
2023/03/02	5	165.80	3	163.83	165.50	2	11,478	0.02%
2023/03/01	4.2	161.79	5	162.40	160.50	-0.8	11,894	-0.01%
2023/02/24	10.1	162.06	1.2	164.92	161.00	8.9	12,217	0.07%
2023/02/23	2.3	162.96	7	162.79	165.00	-4.7	12,457	-0.04%
2023/02/22	21.1	160.88	8	160.81	160.50	13.1	13,154	0.10%
2023/02/21	6	164.25	9	163.50	164.50	-3	13,581	-0.02%
2023/02/20	8.3	165.15	14.3	165.28	163.50	-6	13,788	-0.04%
2023/02/17	10.1	167.26	5.1	168.29	166.50	5	13,804	0.04%
2023/02/16	10.3	170.19	17.1	169.92	169.50	-6.8	13,846	-0.05%
2023/02/15	2.1	169.44	3	169.50	167.50	-0.9	14,045	-0.01%
2023/02/14	13.2	168.60	7	168.36	169.50	6.2	14,150	0.04%
2023/02/13	21.1	172.12	22	171.84	169.00	-0.9	14,159	-0.01%
2023/02/10	13.4	174.28	5	175.90	170.50	8.4	14,203	0.06%
2023/02/09	29.1	179.69	39.3	179.79	178.00	-10.2	14,268	-0.07%
2023/02/08	15	177.50	21.3	177.14	179.50	-6.3	14,313	-0.04%
2023/02/07	73.4	178.80	56.1	176.42	176.00	17.3	14,281	0.12%
2023/02/06	61.2	179.49	59.4	178.63	176.50	1.9	14,272	0.01%
2023/02/03	16	175.59	35	175.36	173.50	-19	14,167	-0.13%
2023/02/02	8.2	169.14	6.3	169.89	170.50	1.9	14,324	0.01%
2023/02/01	6	168.25	7	168.21	168.50	-1	14,471	-0.01%
2023/01/31	10	166.75	5	167.60	169.00	5	14,584	0.03%
2023/01/30	5.1	167.36	20.1	167.27	165.50	-15	14,692	-0.10%
2023/01/17	34.1	162.78	49.2	162.93	165.00	-15.1	14,822	-0.10%
2023/01/16	19	164.24	24.1	163.58	164.00	-5.1	14,868	-0.03%
2023/01/13	11.1	160.18	13.1	160.08	160.50	-2	14,966	-0.01%
2023/01/12	25.1	161.56	14	162.25	161.00	11.1	15,085	0.07%
2023/01/11	70.1	164.94	74	165.57	163.50	-4	15,126	-0.03%
2023/01/10	55.4	170.64	67.2	168.16	166.00	-11.8	15,246	-0.08%
2023/01/09	14	173.29	19	173.03	172.50	-5	15,444	-0.03%
2023/01/06	19	171.37	14	171.54	171.50	5	15,650	0.03%
2023/01/05	44	172.27	55	173.75	170.50	-11	15,797	-0.07%
2023/01/04	41.2	173.20	13	172.62	170.00	28.2	15,918	0.18%
2023/01/03	58.1	178.54	48	178.86	175.50	10.1	16,052	0.06%
2022/12/30	46	177.13	55	178.01	179.00	-9	16,167	-0.06%
2022/12/29	115	177.45	135	176.42	176.50	-20	16,156	-0.12%	大買/大賣/
2022/12/28	97.1	173.73	95	174.07	174.00	2.1	16,346	0.01%
2022/12/27	119.3	175.81	93	174.20	173.00	26.2	16,394	0.16%	大買/
2022/12/26	150.6	189.48	139	184.22	180.00	11.6	16,202	0.07%	大買/大賣/
2022/12/23	133.1	186.32	175.8	188.10	190.00	-42.7	15,717	-0.27%	大買/大賣/
2022/12/22	66.2	172.27	70	174.17	175.00	-3.8	15,459	-0.02%
2022/12/21	75.2	172.35	69	171.69	170.00	6.2	15,352	0.04%
2022/12/20	66.3	174.56	55	174.16	170.00	11.3	15,422	0.07%
2022/12/19	40.2	180.02	58.3	180.63	181.50	-18.1	15,388	-0.12%
2022/12/16	53	180.94	72	180.19	179.50	-19	15,395	-0.12%
2022/12/15	54	178.61	56	177.13	181.00	-2	15,431	-0.01%
2022/12/14	72	167.84	85	168.66	178.50	-13	15,347	-0.08%
2022/12/13	169.2	177.93	142	176.50	170.00	27.2	15,071	0.18%	大買/大賣/
2022/12/12	101	175.33	70	174.99	173.50	31	14,816	0.21%	大買/
2022/12/09	79.1	175.49	92.5	174.37	180.00	-13.4	14,744	-0.09%
2022/12/08	80.2	170.97	64	170.70	169.00	16.2	14,665	0.11%
2022/12/07	145.1	178.47	137	177.35	175.00	8.1	14,777	0.05%	大買/大賣/
2022/12/06	207.5	185.31	277.1	184.02	180.00	-69.7	14,604	-0.48%	大買/大賣/
2022/12/05	107	176.45	78.1	176.81	181.50	28.9	14,391	0.20%	大買/
2022/12/02	93	171.41	75.1	170.29	168.00	17.9	14,274	0.13%
2022/12/01	37.2	167.82	84.1	168.61	168.00	-46.9	14,314	-0.33%
2022/11/30	35.1	163.10	30	163.82	165.00	5.1	14,556	0.03%
2022/11/29	135	164.89	59.1	162.24	163.00	76	14,672	0.52%	大買/
2022/11/28	59	169.42	67	169.06	167.50	-8	14,856	-0.05%
2022/11/25	49	168.25	33.6	167.06	164.50	15.4	14,840	0.10%
2022/11/24	93	169.76	90	170.03	170.00	3	15,103	0.02%
2022/11/23	119.1	171.05	92.5	171.34	172.50	26.6	15,074	0.18%	大買/
2022/11/22	71.2	171.12	74	169.76	165.00	-2.8	14,781	-0.02%
2022/11/21	61	175.46	91.1	175.92	177.00	-30.1	14,770	-0.20%
2022/11/18	200.1	167.74	209.1	169.00	174.00	-9.1	14,742	-0.06%	大買/大賣/
2022/11/17	58	158.20	95.7	154.36	161.00	-37.7	14,449	-0.26%
2022/11/16	75	144.41	67	144.54	146.50	8	14,232	0.06%
2022/11/15	28	139.14	24	139.48	139.00	4	14,294	0.03%
2022/11/14	33.1	139.42	28	139.96	140.50	5.1	14,558	0.03%
2022/11/11	54	144.65	63.1	145.45	141.00	-9.1	14,973	-0.06%
2022/11/10	60	142.76	46	140.84	140.50	14	15,484	0.09%
2022/11/09	35	139.07	15	139.87	140.50	20	15,654	0.13%
2022/11/08	37.1	139.04	32	139.56	137.50	5.1	15,715	0.03%
2022/11/07	48.1	141.33	31.2	141.92	139.00	16.9	15,625	0.11%
2022/11/04	38.2	145.24	30	144.47	144.50	8.2	15,492	0.05%
2022/11/03	20	148.88	16	149.69	150.00	4	15,334	0.03%
2022/11/02	20	150.33	25	150.62	150.00	-5	15,265	-0.03%
2022/11/01	32	150.52	42.1	150.41	150.00	-10	15,143	-0.07%
2022/10/31	69	149.89	95.5	150.09	150.50	-26.5	14,998	-0.18%
2022/10/28	32	142.14	29	142.12	142.00	3	14,761	0.02%
2022/10/27	31	137.06	39	137.81	139.00	-8	14,641	-0.05%
2022/10/26	32	133.33	34.1	133.57	133.00	-2.1	14,572	-0.01%
2022/10/25	63	136.27	56	136.29	134.00	7	14,477	0.05%
2022/10/24	22	144.36	34	145.38	140.00	-12	14,341	-0.08%
2022/10/21	50	143.92	54	142.88	141.00	-4	14,304	-0.03%
2022/10/20	101	142.40	94	141.47	147.50	7	14,254	0.05%	大買/
2022/10/19	40	144.30	31	144.37	142.50	9	14,206	0.06%
2022/10/18	76	148.32	77	146.94	145.50	-1	14,369	-0.01%
2022/10/14	57.1	148.25	72.1	148.38	151.00	-15.1	14,168	-0.11%
2022/10/13	77	138.77	68	138.12	138.50	9	13,972	0.06%
2022/10/12	75	141.87	75	142.24	144.50	0	13,855	0.00%
2022/10/11	62.3	143.67	63	143.91	138.50	-0.7	13,688	-0.01%
2022/10/07	105	152.10	106	152.24	148.50	-1	13,556	-0.01%	大買/大賣/
2022/10/06	60	151.43	65	152.02	152.50	-5	13,360	-0.04%
2022/10/05	182.1	150.93	215.1	151.16	150.00	-33	13,249	-0.25%	大買/大賣/
2022/10/04	86	145.28	118.1	146.34	149.00	-32.1	12,823	-0.25%	大賣/
2022/10/03	30	137.42	26	137.25	135.50	4	12,795	0.03%
2022/09/30	26	134.67	37	136.34	142.00	-11	12,800	-0.09%
2022/09/29	115	137.21	125	136.49	138.00	-10	12,980	-0.08%	大買/大賣/
2022/09/28	23	134.15	20.4	133.86	130.00	2.6	13,119	0.02%
2022/09/27	92	135.12	101	133.78	138.00	-9	13,225	-0.07%	大賣/
2022/09/26	28	137.16	24	139.13	132.00	4	13,221	0.03%
2022/09/23	72.1	146.54	71	145.26	143.00	1.1	13,445	0.01%
2022/09/22	85	144.95	106	146.02	147.50	-21	13,708	-0.15%	大賣/
2022/09/21	53	138.56	90	138.58	138.50	-37	13,994	-0.26%
2022/09/20	71.1	134.93	65	135.50	137.00	6.1	14,052	0.04%
2022/09/19	37	135.07	40	134.49	137.00	-3	14,042	-0.02%
2022/09/16	67	137.62	64	136.98	135.50	3	14,088	0.02%
2022/09/15	52.2	142.10	65	141.18	139.00	-12.8	14,062	-0.09%
2022/09/14	122	142.62	97	142.67	141.00	25	14,063	0.18%	大買/
2022/09/13	91.2	145.20	81	145.60	145.50	10.2	13,794	0.07%
2022/09/12	202	139.92	203	140.84	145.00	-1	13,616	-0.01%	大買/大賣/
2022/09/08	57	134.50	57	134.63	139.00	0	13,273	0.00%
2022/09/07	92.1	133.70	63	132.39	130.00	29.1	13,040	0.22%
2022/09/06	107.7	144.19	117	142.44	136.00	-9.3	12,788	-0.07%	大買/大賣/
2022/09/05	104.7	158.88	72	155.00	151.00	32.7	12,414	0.26%	大買/
2022/09/02	84	157.67	109	158.72	162.00	-25	12,214	-0.20%	大賣/
2022/09/01	57	153.85	64	155.31	150.00	-7	11,887	-0.06%
2022/08/31	122	157.02	116.1	158.73	154.50	5.9	11,688	0.05%	大買/大賣/
2022/08/30	83	152.12	84	151.77	152.00	-1	11,214	-0.01%
2022/08/29	77	149.91	70.1	148.57	149.00	6.9	10,967	0.06%
2022/08/26	103.2	155.50	80	154.27	151.50	23.2	10,806	0.21%	大買/
2022/08/25	28	148.68	26	149.21	155.50	2	10,507	0.02%
2022/08/24	149	150.37	148	149.68	149.00	1	10,277	0.01%	大買/大賣/
2022/08/23	104	144.04	97	145.73	145.50	7	9,852	0.07%	大買/
2022/08/22	102	151.69	101	149.75	145.50	1	9,630	0.01%	大買/大賣/
2022/08/19	126	149.04	129.1	149.88	151.00	-3	9,376	-0.03%	大買/大賣/
2022/08/18	171.1	149.90	170.6	149.28	149.00	0.5	9,098	0.01%	大買/大賣/
2022/08/17	197.4	140.58	214	141.37	141.00	-16.6	8,658	-0.19%	大買/大賣/
2022/08/16	110	129.47	117.3	130.99	137.50	-7.3	7,997	-0.09%	大買/大賣/
2022/08/15	14	122.11	33.1	122.58	125.00	-19.1	7,889	-0.24%
2022/08/12	5	114.70	9	115.67	114.00	-4	7,850	-0.05%
2022/08/11	43	115.93	29.4	114.42	114.00	13.6	8,010	0.17%
2022/08/10	14	113.50	37	112.73	115.50	-23	8,097	-0.28%
2022/08/09	35	114.40	35.4	114.03	113.50	-0.4	8,098	0.00%
2022/08/08	7	111.57	10	112.35	114.00	-3	8,179	-0.04%
2022/08/05	8	111.31	9	112.22	113.00	-1	8,351	-0.01%
2022/08/04	39	109.03	37	108.82	108.50	2	8,486	0.02%
2022/08/03	52	113.10	37.3	110.02	109.50	14.7	8,730	0.17%
2022/08/02	26	115.23	15.2	114.72	112.50	10.8	8,808	0.12%
2022/08/01	24	118.04	12	118.33	115.50	12	8,752	0.14%
2022/07/29	15	121.73	14	122.14	122.00	1	8,727	0.01%
2022/07/28	22	123.23	39	122.82	122.50	-17	8,702	-0.20%
2022/07/27	56.1	122.14	54	120.72	120.00	2.1	8,672	0.02%
2022/07/26	62	126.25	64.1	125.73	124.00	-2	8,577	-0.02%
2022/07/25	94.1	124.98	89.3	126.12	128.00	4.8	8,456	0.06%
2022/07/22	74	118.76	113.4	119.71	123.50	-39.4	8,241	-0.48%	大賣/
2022/07/21	39	116.14	32	116.50	117.00	7	8,080	0.09%
2022/07/20	32	114.80	32	115.55	117.00	0	8,079	0.00%
2022/07/19	24.1	114.47	22	113.73	112.50	2.1	8,076	0.03%
2022/07/18	20	111.43	33	113.42	114.50	-13	8,068	-0.16%
2022/07/15	47	113.51	34	112.84	110.50	13	8,120	0.16%
2022/07/14	50	113.78	41	114.20	116.50	9	9,566	0.09%
2022/07/13	38	113.92	43.3	115.36	115.00	-5.3	10,622	-0.05%
2022/07/12	49	113.36	46	113.49	110.00	3	10,635	0.03%
2022/07/11	61	114.09	57.1	114.10	116.00	4	11,328	0.03%
2022/07/08	24	119.87	24	120.19	118.00	0	11,480	0.00%
2022/07/07	95.3	116.93	90.3	118.02	120.50	5	11,526	0.04%
2022/07/06	106	123.39	116	123.54	120.00	-10	11,819	-0.08%	大買/大賣/
2022/07/05	70	120.54	70	121.01	121.00	0	11,763	0.00%
2022/07/04	71.3	117.76	70	116.85	120.00	1.3	11,689	0.01%
2022/07/01	114.1	119.50	94.5	119.13	122.00	19.5	11,715	0.17%	大買/
2022/06/30	207	124.13	191.1	123.73	120.00	15.9	11,472	0.14%	大買/大賣/
2022/06/29	245.6	123.20	244.1	123.32	124.50	1.5	11,144	0.01%	大買/大賣/
2022/06/28	23	114.41	29	116.07	117.50	-6	10,637	-0.06%
2022/06/27	24	106.71	25	105.92	107.00	-1	10,419	-0.01%
2022/06/24	49.3	109.80	32	108.92	109.50	17.3	10,335	0.17%
2022/06/23	10	104.15	20.1	105.15	106.00	-10.1	10,286	-0.10%
2022/06/22	35.5	99.96	44	100.19	96.70	-8.5	10,219	-0.08%
2022/06/21	4	88.08	12	90.30	94.30	-8	10,091	-0.08%
2022/06/20	2	87.20	0	0.00	85.80	2	10,048	0.02%
2022/06/17	2	88.70	5	89.68	89.30	-3	10,026	-0.03%
2022/06/16	4	91.98	6	92.08	90.00	-2	10,005	-0.02%
2022/06/15	4	92.70	3.1	92.64	92.50	0.9	9,993	0.01%
2022/06/14	11	91.85	21.1	91.36	91.40	-10	9,996	-0.10%
2022/06/13	15.1	98.42	3	100.50	94.10	12.1	9,949	0.12%
2022/06/10	16	104.44	23	103.13	101.50	-7	9,884	-0.07%
2022/06/09	24	106.04	17	104.77	106.50	7	9,787	0.07%
2022/06/08	2	105.00	2	105.75	103.50	0	9,776	0.00%
2022/06/07	7	102.86	4	103.25	104.00	3	9,798	0.03%
2022/06/06	11	103.50	8	104.63	103.00	3	9,837	0.03%
2022/06/02	10	104.45	6	107.67	104.00	4	9,871	0.04%
2022/06/01	13	106.31	15	107.00	106.50	-2	9,898	-0.02%
2022/05/31	1	105.50	1	106.50	106.00	0	9,952	0.00%
2022/05/30	0	0.00	3.1	105.11	106.50	-3.1	10,056	-0.03%
2022/05/27	9	102.06	10	102.65	104.00	-1	10,208	-0.01%
2022/05/26	35	103.84	35	103.40	100.50	0	10,278	0.00%
2022/05/25	18	103.28	25.1	103.54	103.50	-7.1	10,347	-0.07%
2022/05/24	28.1	105.35	26	103.17	102.00	2.1	10,482	0.02%
2022/05/23	53	103.28	55	102.70	108.00	-2	10,910	-0.02%
2022/05/20	35	103.00	38	103.58	102.50	-3	10,912	-0.03%
2022/05/19	58	106.23	54	104.87	102.00	4	10,910	0.04%
2022/05/18	46	110.21	62	109.10	107.50	-16	10,867	-0.15%
2022/05/17	25	106.60	24	107.42	106.50	1	10,797	0.01%
2022/05/16	13	105.04	16	106.59	109.00	-3	10,837	-0.03%
2022/05/13	38	105.76	43	106.56	105.50	-5	10,819	-0.05%
2022/05/12	41	108.57	66.2	108.45	104.00	-25.2	10,728	-0.23%
2022/05/11	56	112.21	80	112.14	111.50	-24	10,641	-0.23%
2022/05/10	55	118.78	37	119.89	116.50	18	10,442	0.17%
2022/05/09	1	126.00	2.2	127.36	129.00	-1.2	10,303	-0.01%
2022/05/06	6.1	122.31	2.6	125.03	125.50	3.4	10,295	0.03%
2022/05/05	3.1	123.85	3.1	124.67	123.50	-0.1	10,279	0.00%
2022/05/04	23.7	124.05	22	123.70	122.50	1.7	10,280	0.02%
2022/05/03	2.3	137.82	8	135.25	134.50	-5.7	10,368	-0.06%
2022/04/29	10	138.33	7.3	139.85	139.50	2.7	10,462	0.03%
2022/04/28	58.3	146.95	21.1	142.82	136.50	37.1	10,452	0.36%
2022/04/27	12.3	138.47	12.6	143.41	151.00	-0.3	10,384	0.00%
2022/04/26	10.4	135.59	10.6	133.94	137.50	-0.3	10,332	0.00%
2022/04/25	27.3	147.98	6.7	146.98	142.00	20.6	10,270	0.20%
2022/04/22	28	152.59	35.3	146.75	148.00	-7.3	10,240	-0.07%
2022/04/21	22.5	154.82	9.5	153.78	153.00	13	10,224	0.13%
2022/04/20	513.2	163.99	476.2	164.45	162.00	37	10,146	0.36%	大買/大賣/
2022/04/19	287.6	148.78	270.1	148.98	160.00	17.5	8,620	0.20%	大買/大賣/
2022/04/18	17	146.44	31.2	149.32	149.50	-14.2	7,584	-0.19%
2022/04/15	299.5	130.90	346.2	132.72	136.00	-46.7	7,514	-0.62%	大買/大賣/
2022/04/14	86	117.41	118.5	120.19	124.00	-32.5	6,656	-0.49%	大賣/
2022/04/13	63.1	112.74	53.1	112.60	113.00	9.9	6,280	0.16%
2022/04/12	212.6	115.97	197.1	115.51	116.00	15.5	6,087	0.25%	大買/大賣/
2022/04/11	85	111.79	83.1	112.85	116.00	2	5,493	0.04%
2022/04/08	34.3	108.68	34.3	108.06	105.50	0	5,199	0.00%
2022/04/07	159.6	112.19	145	111.98	111.50	14.6	5,075	0.29%	大買/大賣/
2022/04/06	30.5	109.56	27	109.96	108.00	3.5	4,831	0.07%
2022/04/01	62	109.20	50	110.30	103.00	12	4,682	0.26%
2022/03/31	17	102.65	29	103.49	107.50	-12	4,464	-0.27%
2022/03/30	4	97.78	2	98.40	97.90	2	4,331	0.05%
2022/03/29	2	97.85	2	97.40	98.20	0	4,324	0.00%
2022/03/28	27	102.39	29	102.58	98.20	-2	4,302	-0.05%
2022/03/25	7	98.23	4	96.50	96.00	3	4,179	0.07%
2022/03/24	0	0.00	2	98.45	98.50	-2	4,163	-0.05%
2022/03/23	1	97.30	7	96.54	96.50	-6	4,143	-0.14%
2022/03/22	2	97.15	0	0.00	96.00	2	4,132	0.05%
2022/03/21	5	98.02	2	97.15	97.00	3	4,124	0.07%
2022/03/18	3	97.07	4	97.15	98.00	-1	4,117	-0.02%
2022/03/17	6	97.68	6	97.08	96.70	0	4,122	0.00%
2022/03/16	3	95.00	17	94.20	93.00	-14	4,092	-0.34%
2022/03/15	9	97.04	9	95.57	93.60	0	4,078	0.00%
2022/03/14	17	98.75	21	97.59	98.80	-4	4,064	-0.10%
2022/03/11	11	100.09	1	98.60	98.30	10	4,041	0.25%
2022/03/10	5	101.50	5	102.60	102.50	0	4,027	0.00%
2022/03/09	12	100.87	10	100.64	98.80	2	3,999	0.05%
2022/03/08	23	101.72	30.1	100.00	97.50	-7.1	3,970	-0.18%
2022/03/07	38.3	105.41	50	103.66	102.50	-11.7	3,947	-0.30%
2022/03/04	36	112.07	33	110.67	109.00	3	3,977	0.07%
2022/03/03	41	112.56	39	113.17	113.50	2	3,973	0.05%
2022/03/02	86	111.18	82.1	111.09	112.00	4	3,852	0.10%
2022/03/01	46.1	107.73	44.1	106.65	105.00	2	3,660	0.05%
2022/02/25	13	103.85	26.6	107.25	108.50	-13.6	3,558	-0.38%
2022/02/24	58.5	100.83	65	99.65	99.00	-6.5	3,433	-0.19%
2022/02/23	178.6	108.91	125.6	105.94	100.50	52.9	3,226	1.64%	大買/大賣/
2022/02/21	31.1	103.76	25.2	106.19	111.50	5.9	2,704	0.22%
2022/02/18	7.4	99.35	13.2	99.61	101.50	-5.8	2,497	-0.23%
2022/02/17	30	97.10	36.3	97.90	98.40	-6.3	2,408	-0.26%
2022/02/16	9	96.92	15.1	96.98	97.60	-6.1	2,270	-0.27%
2022/02/15	26	97.48	25.3	97.59	98.30	0.7	2,218	0.03%
2022/02/14	12	96.54	12.2	97.84	99.80	-0.2	2,125	-0.01%
2022/02/11	25	94.96	23	95.93	95.30	2	2,030	0.10%
2022/02/10	25	93.70	17.1	93.31	95.50	8	1,915	0.41%
2022/02/09	30	89.84	38	89.96	90.10	-8	1,820	-0.44%
2022/02/08	2	82.00	3	83.00	85.00	-1	1,719	-0.06%
2022/02/07	4	81.78	1	81.90	83.10	3	1,703	0.18%
2022/01/26	1	80.78	1	82.00	82.00	0	1,681	0.00%
2022/01/25	1	82.40	1	80.90	81.20	0	1,655	0.00%
2022/01/24	50	86.62	47.2	85.49	83.30	2.8	1,623	0.17%
2022/01/21	32	82.78	23.5	82.72	83.00	8.5	1,469	0.58%
2022/01/20	1	78.40	2	77.90	77.80	-1	1,353	-0.07%
2022/01/19	0	77.70	31	77.83	77.40	-31	1,328	-2.33%
2022/01/18	3.1	80.51	3	79.83	79.30	0.1	1,305	0.00%
2022/01/17	10	82.86	44	83.07	82.90	-34	1,276	-2.66%
2022/01/14	10	83.29	6	82.63	83.10	4	1,242	0.32%
2022/01/13	44	83.72	40.8	83.74	84.50	3.2	1,189	0.27%
2022/01/12	6	80.57	6	80.63	81.40	0	1,111	0.00%
2022/01/11	9	77.53	11	77.62	78.00	-2	1,063	-0.19%
2022/01/10	33	82.82	23.1	82.70	82.80	9.9	1,014	0.98%
2022/01/07	11	79.12	6	79.93	78.00	5	885	0.56%
2022/01/06	0	0.00	1	76.60	74.10	-1	795	-0.13%
2022/01/05	0	73.90	0	0.00	73.80	0	773	0.00%
2022/01/04	0	0.00	1	74.90	74.80	-1	766	-0.13%
2022/01/03	1	71.91	2	72.25	72.00	-1	746	-0.13%
2021/12/30	11	76.22	3	77.17	75.20	8	728	1.10%
2021/12/29	2	74.10	1	75.20	75.50	1	693	0.14%
2021/12/28	0	73.00	4	72.30	73.50	-4	676	-0.59%
2021/12/27	0	0.00	1	71.20	71.30	-1	663	-0.15%
2021/12/24	0.3	70.50	0	0.00	70.50	0.3	668	0.05%
2021/12/23	1	70.90	0	0.00	70.90	1	672	0.15%
2021/12/22	0	0.00	1	70.40	71.10	-1	676	-0.15%
2021/12/21	0.1	70.20	0	0.00	70.30	0.1	674	0.01%
2021/12/20	2	69.95	1	71.00	70.30	1	674	0.15%
2021/12/17	1	69.60	0	0.00	69.40	1	671	0.15%
2021/12/16	0	69.14	0	0.00	69.00	0	670	0.00%
2021/12/15	0	0.00	2	68.70	69.30	-2	683	-0.29%
2021/12/14	1	68.01	0	0.00	68.00	1	686	0.15%
2021/12/13	1	68.80	1	68.90	69.10	0	685	0.00%
2021/12/10	3	71.73	3	70.93	69.00	0	688	0.00%
2021/12/09	0	0.00	0	69.80	69.40	0	676	0.00%
2021/12/08	0	0.00	1	70.60	69.80	-1	696	-0.14%
2021/12/07	6	69.00	0	0.00	68.90	6	729	0.82%
2021/12/03	0	71.00	1	70.60	70.30	-1	1,104	-0.09%
2021/12/02	1	70.80	3	70.67	70.20	-2	1,158	-0.17%
2021/11/30	3	71.10	0	0.00	69.70	3	1,148	0.26%
2021/11/29	3	73.83	5	74.02	73.00	-2	1,127	-0.18%
2021/11/26	5	73.38	3	72.84	71.30	2	1,042	0.19%
2021/11/23	5	72.80	5	70.40	70.00	0	959	0.00%
2021/11/22	1	70.00	1	70.40	70.40	0	945	0.00%
2021/11/19	0	0.00	0.1	69.80	68.70	-0.1	943	-0.01%
2021/11/15	0	0.00	1	69.00	68.90	-1	946	-0.11%
2021/11/08	0	68.40	0	0.00	67.70	0	963	0.00%
2021/11/05	0	0.00	0.6	68.50	68.90	-0.6	970	-0.06%
2021/11/03	0	68.40	0.1	68.40	68.20	-0.1	976	-0.01%
2021/11/02	0	68.50	0	0.00	68.10	0	979	0.00%
2021/10/29	2.1	69.21	2	68.40	68.60	0.1	983	0.01%
2021/10/22	0	66.60	0	0.00	66.60	0	1,015	0.00%
2021/10/21	0	68.20	8	67.34	67.50	-8	1,021	-0.78%
2021/10/20	8	68.60	2	68.40	68.60	6	1,028	0.59%
2021/10/19	0	0.00	2	67.05	67.80	-2	1,032	-0.19%
2021/10/15	1	67.00	0	0.00	66.60	1	1,061	0.09%
2021/10/14	0	0.00	1	66.30	67.30	-1	1,139	-0.09%
2021/10/13	1	64.50	0	0.00	64.00	1	1,134	0.09%
2021/10/07	0	0.00	0.2	67.00	67.30	-0.2	1,188	-0.01%
2021/10/05	0	64.30	0	0.00	66.60	0	1,245	0.00%
2021/10/04	0	67.30	2.8	65.88	65.60	-2.8	1,261	-0.22%
2021/10/01	0	0.00	1	69.70	69.50	-1	1,271	-0.08%
2021/09/30	0	0.00	1	70.60	71.20	-1	1,284	-0.08%
2021/09/29	0	70.50	2	70.35	70.20	-2	1,299	-0.15%
2021/09/28	1	72.00	0	0.00	71.70	1	1,321	0.08%
2021/09/27	0	72.60	0	0.00	72.30	0	1,349	0.00%
2021/09/24	1	72.80	0	0.00	72.60	1	1,421	0.07%
2021/09/23	1.1	72.98	0	0.00	72.60	1.1	1,434	0.07%
2021/09/22	1	73.70	0	0.00	73.00	1	1,445	0.07%
2021/09/17	0	75.54	0.4	75.30	76.00	-0.4	1,459	-0.03%
2021/09/16	0	75.50	0	0.00	75.40	0	1,477	0.00%
2021/09/15	0	0.00	0.5	75.90	75.30	-0.5	1,511	-0.03%
2021/09/14	1	77.50	1	76.40	76.10	0	1,574	0.00%
2021/09/13	4	77.90	10	77.98	77.20	-6	1,614	-0.37%
2021/09/10	7	79.14	11.1	79.26	80.80	-4.1	1,674	-0.25%
2021/09/09	8.1	81.58	17	83.16	79.80	-8.9	1,705	-0.52%
2021/09/08	94.1	88.05	83.1	87.89	88.30	11	1,679	0.66%
2021/09/07	53	81.84	8.1	80.67	82.90	45	1,472	3.05%
2021/09/06	7	76.03	0	0.00	75.40	7	1,618	0.43%
2021/09/03	0	74.90	0	0.00	74.50	0	1,914	0.00%
2021/09/02	2	75.65	0	0.00	74.80	2	2,467	0.08%
2021/09/01	0	0.00	0	77.30	76.20	0	2,697	0.00%
2021/08/31	0	0.00	0.3	76.81	76.60	-0.3	2,938	-0.01%
2021/08/30	0	0.00	1	77.54	77.00	-1	3,040	-0.03%
2021/08/26	0	0.00	1	78.50	78.50	-1	3,205	-0.03%
2021/08/25	0	79.70	0.1	79.30	79.70	0	3,221	0.00%
2021/08/24	1	77.80	0	0.00	77.60	1	3,265	0.03%
2021/08/19	0	0.00	0	76.10	75.50	0	3,398	0.00%
2021/08/18	0	75.10	0	0.00	78.60	0	3,437	0.00%
2021/08/17	0	0.00	1	78.80	77.00	-1	3,495	-0.03%
2021/08/16	1	76.80	1	78.60	79.10	0	3,576	0.00%
2021/08/13	0	0.00	1	79.00	78.60	-1	3,651	-0.03%
2021/08/12	0	0.00	1	78.50	78.90	-1	3,960	-0.03%
2021/08/11	0.3	78.90	2	78.20	77.50	-1.7	4,335	-0.04%
2021/08/10	0	0.00	2	80.90	79.80	-2	4,725	-0.04%
2021/08/09	0	81.50	0	0.00	81.10	0	4,747	0.00%
2021/08/06	0	83.00	1.1	82.94	82.60	-1.1	5,054	-0.02%
2021/08/05	0.1	85.00	1	85.40	84.30	-1	5,098	-0.02%
2021/08/04	0	0.00	3	85.00	84.60	-3	5,112	-0.06%
2021/08/03	0	85.00	0	0.00	84.20	0	5,118	0.00%
2021/08/02	1	82.50	0	0.00	82.70	1	5,107	0.02%
2021/07/29	8	83.41	14	83.33	84.00	-6	5,099	-0.12%
2021/07/28	0.2	80.89	1	81.60	79.00	-0.8	5,087	-0.02%
2021/07/27	1	81.70	6.1	82.26	81.60	-5.1	5,088	-0.10%
2021/07/26	5	84.70	4	85.30	83.70	1	5,107	0.02%
2021/07/23	0.2	83.74	0	0.00	83.70	0.2	5,102	0.00%
2021/07/22	2.1	83.50	6	83.93	83.50	-4	5,098	-0.08%
2021/07/21	5	86.64	4	85.95	84.00	1	5,106	0.02%
2021/07/20	42.1	91.93	44	90.82	87.70	-1.9	5,082	-0.04%
2021/07/19	0	85.40	2	85.55	86.50	-2	5,000	-0.04%
2021/07/16	8	86.28	2	88.60	86.00	6	5,000	0.12%
2021/07/15	2	87.50	0	0.00	87.50	2	4,992	0.04%
2021/07/14	3	85.87	8	84.10	85.40	-5	4,975	-0.10%
2021/07/13	2.3	87.20	0.4	87.39	84.60	1.9	4,953	0.04%
2021/07/12	2.1	90.32	12	90.13	89.30	-9.9	4,917	-0.20%
2021/07/09	2.2	92.06	1	92.70	90.90	1.2	4,896	0.02%
2021/07/08	10	91.70	8.4	91.81	92.30	1.7	4,881	0.03%
2021/07/07	5	94.68	4	96.05	92.80	1	4,866	0.02%
2021/07/06	7.1	95.68	4.2	95.60	94.50	2.9	4,867	0.06%
2021/07/05	7	97.13	7	97.33	96.30	0	4,858	0.00%
2021/07/02	2.1	100.19	4	100.83	99.50	-1.9	4,831	-0.04%
2021/07/01	8	100.39	6.1	101.36	98.40	1.9	4,802	0.04%
2021/06/30	1.1	101.02	3	101.67	101.50	-1.9	4,731	-0.04%
2021/06/29	8.1	101.62	2.5	101.60	101.00	5.5	4,719	0.12%
2021/06/28	3.3	104.55	11.1	105.01	104.50	-7.8	4,708	-0.17%
2021/06/25	4.1	104.52	4.4	105.00	104.00	-0.4	4,688	-0.01%
2021/06/24	1	105.50	4	105.75	104.00	-3	4,674	-0.06%
2021/06/23	18	107.39	9	106.78	108.50	9	4,648	0.19%
2021/06/22	5.2	101.99	6.2	103.17	101.50	-1	4,601	-0.02%
2021/06/21	14.2	107.29	31.3	109.72	104.50	-17.1	4,610	-0.37%
2021/06/18	20.2	112.95	38	113.34	114.00	-17.8	4,558	-0.39%
2021/06/17	16.1	113.36	16	113.00	112.00	0.1	4,492	0.00%
2021/06/16	30.1	115.35	44.1	114.10	115.00	-14	4,438	-0.32%
2021/06/15	48.5	116.40	27.5	115.96	115.50	20.9	4,368	0.48%
2021/06/11	358.2	128.07	328.1	122.65	122.50	30	4,172	0.72%	大買/大賣/
2021/06/10	280.8	119.78	249	121.14	121.50	31.7	3,866	0.82%	大買/大賣/
2021/06/09	46.4	111.84	64	112.54	117.00	-17.6	3,316	-0.53%
2021/06/08	74.8	110.81	82	110.40	106.50	-7.2	3,085	-0.23%
2021/06/07	6	104.67	23.1	109.26	111.00	-17.1	2,849	-0.60%
2021/06/04	32	107.69	28.4	107.61	101.00	3.6	2,758	0.13%
2021/06/03	7	102.99	13.1	105.23	108.00	-6.1	2,632	-0.23%
2021/06/02	2.5	98.44	1	98.00	99.60	1.5	2,601	0.06%
2021/06/01	17	96.41	10.7	93.28	99.00	6.3	2,593	0.24%
2021/05/31	19.5	99.93	14.4	98.66	96.80	5.1	2,549	0.20%
2021/05/28	24	108.71	11.7	106.78	106.50	12.3	2,498	0.49%
2021/05/27	4	110.50	20	111.95	112.50	-16	2,467	-0.65%
2021/05/26	12.6	110.80	27.3	112.65	108.50	-14.7	2,433	-0.60%
2021/05/25	28	108.89	8	110.95	112.00	20	2,432	0.82%
2021/05/24	13	109.08	5.1	109.60	112.00	7.9	2,400	0.33%
2021/05/21	19.1	109.65	11	102.73	102.00	8.1	2,454	0.33%
2021/05/20	94	114.47	111.6	115.87	112.50	-17.5	2,422	-0.72%	大賣/
2021/05/19	86.8	111.06	71.4	110.34	110.00	15.4	2,159	0.71%
2021/05/18	110.5	105.18	86.1	104.99	107.50	24.4	1,796	1.36%	大買/
2021/05/17	2	100.50	0.1	100.50	100.50	1.9	1,410	0.13%
2021/05/14	57.1	90.74	74.9	89.79	91.70	-17.8	1,403	-1.27%
2021/05/13	7	86.00	2	86.00	86.00	5	1,121	0.45%
2021/05/12	0	0.00	5	78.20	78.20	-5	1,081	-0.46%
2021/05/11	0	0.00	28.2	73.61	71.10	-28.2	1,063	-2.65%
2021/05/07	1	75.20	1	75.10	75.20	0	1,069	0.00%
2021/05/06	0	0.00	2	75.50	74.70	-2	1,078	-0.19%
2021/05/05	0	76.90	0	0.00	75.50	0	1,086	0.00%
2021/05/04	8	78.61	5	78.21	76.00	3	1,102	0.27%
2021/05/03	18	78.96	1.2	79.92	78.10	16.8	1,119	1.50%
2021/04/29	5	77.42	3	77.23	76.90	2	1,100	0.18%
2021/04/28	5	77.10	1	77.10	77.10	4	1,114	0.36%
2021/04/27	3.1	80.20	0	0.00	78.40	3.1	1,151	0.27%
2021/04/23	0	0.00	1	75.90	75.80	-1	1,192	-0.08%
2021/04/22	0.3	77.90	0	0.00	76.60	0.3	1,206	0.02%
2021/04/20	2	78.10	2	78.50	78.50	0	1,219	0.00%
2021/04/19	1	78.90	1	78.90	78.90	0	1,259	0.00%
2021/04/14	1	80.00	1	79.00	79.90	0	1,281	0.00%
2021/04/13	5	81.98	0	0.00	81.10	5	1,294	0.39%
2021/04/12	1	82.30	8	83.39	82.80	-7	1,287	-0.54%
2021/04/09	7	82.53	1	81.40	82.30	6	1,273	0.47%
2021/04/08	0	0.00	1	81.30	81.10	-1	1,271	-0.08%
2021/04/07	0	0.00	4	81.05	81.20	-4	1,278	-0.31%
2021/04/06	1	81.30	0	81.00	80.70	1	1,283	0.08%
2021/04/01	0	0.00	0.3	81.30	81.40	-0.3	1,283	-0.02%
2021/03/31	0	0.00	1	81.60	81.20	-1	1,291	-0.08%
2021/03/30	0	83.30	0	0.00	82.30	0	1,300	0.00%
2021/03/29	4	84.05	0	0.00	83.40	4	1,358	0.29%
2021/03/26	1	83.80	0	0.00	83.50	1	1,402	0.07%
2021/03/25	2.2	83.64	1	85.00	83.30	1.2	1,394	0.09%
2021/03/24	6	84.57	4	85.08	83.90	2	1,380	0.15%
2021/03/23	2	83.00	4	82.78	82.00	-2	1,335	-0.15%
2021/03/22	1	81.10	0	0.00	80.80	1	1,334	0.07%
2021/03/19	1	82.90	0.1	83.40	81.00	0.9	1,342	0.07%
2021/03/18	1	80.30	3	81.40	82.30	-2	1,349	-0.15%
2021/03/17	2	80.35	0	0.00	80.20	2	1,369	0.15%
2021/03/16	1	81.50	1	82.29	81.40	0	1,377	0.00%
2021/03/15	1	81.30	0	0.00	81.20	1	1,391	0.07%
2021/03/12	0.1	80.46	0	0.00	80.80	0.1	1,420	0.01%
2021/03/11	1	81.20	0	0.00	81.20	1	1,446	0.07%
2021/03/10	3	81.07	7	82.33	80.50	-4	1,454	-0.27%
2021/03/09	0	81.10	0	81.10	80.30	0	1,529	0.00%
2021/03/08	1	81.50	1	80.40	80.40	0	1,556	0.00%
2021/03/05	0	0.00	2	82.50	81.60	-2	1,569	-0.13%
2021/03/02	4	82.50	1	82.80	81.60	3	1,625	0.18%
2021/02/25	16	87.38	15	86.16	85.50	1	1,653	0.06%
2021/02/24	16	86.04	18.5	84.48	84.90	-2.5	1,632	-0.15%
2021/02/23	10.4	90.43	6	85.08	84.30	4.4	1,611	0.27%
2021/02/22	33	87.01	47	87.57	88.50	-14	1,480	-0.95%
2021/02/19	4	78.95	7	79.59	80.50	-3	1,442	-0.21%
2021/02/18	2	75.10	9	75.70	77.40	-7	1,414	-0.49%
2021/02/17	0	0.00	2	74.20	74.20	-2	1,407	-0.14%
2021/02/05	16	77.26	14.1	77.28	77.00	1.9	1,428	0.13%
2021/02/04	3	76.50	3.1	76.91	77.20	-0.1	1,424	-0.01%
2021/02/03	1	75.20	7	75.70	74.50	-6	1,416	-0.42%
2021/01/29	10.2	74.06	2	74.20	74.10	8.2	1,488	0.55%
2021/01/28	0	0.00	2.1	76.92	76.60	-2.1	1,494	-0.14%
2021/01/27	3.1	80.28	1	78.90	78.90	2.1	1,502	0.14%
2021/01/26	5	81.50	8	80.89	81.20	-3	1,526	-0.20%
2021/01/25	3	80.97	3	81.67	80.00	0	1,543	0.00%
2021/01/22	2	77.70	0	0.00	78.30	2	1,543	0.13%
2021/01/21	10	78.21	5	79.08	77.90	5	1,553	0.32%
2021/01/20	1	80.30	1	79.50	79.50	0	1,547	0.00%
2021/01/18	14	77.81	13	76.92	76.00	1	1,501	0.07%
2021/01/15	1	75.90	2.5	76.37	75.30	-1.5	1,471	-0.11%
2021/01/13	1	79.70	1	81.30	79.10	0	1,462	0.00%
2021/01/12	6	82.85	12	82.18	81.80	-6	1,459	-0.41%
2021/01/11	2	79.45	0	0.00	78.60	2	1,433	0.14%
2021/01/07	1	80.00	4	81.50	81.40	-3	1,454	-0.21%
2021/01/06	1	83.00	9	81.16	80.60	-8	1,460	-0.55%
2021/01/05	3	84.20	1	84.30	83.80	2	1,486	0.13%
2021/01/04	18	84.08	2	83.70	83.60	16	1,538	1.04%
2020/12/31	0	0.00	5	85.82	85.10	-5	1,551	-0.32%
2020/12/30	0	0.00	20	85.29	84.80	-20	1,563	-1.28%
2020/12/29	3	83.70	0	0.00	84.10	3	1,577	0.19%
2020/12/28	1	84.60	0	0.00	84.50	1	1,623	0.06%
2020/12/25	13	84.62	0	0.00	84.60	13	1,663	0.78%
2020/12/24	6	84.73	4	84.98	84.60	2	1,743	0.11%
2020/12/23	11	88.48	4	87.83	84.90	7	1,842	0.38%
2020/12/22	6	87.68	4	88.23	88.90	2	1,873	0.11%
2020/12/18	0	0.00	1	85.70	85.00	-1	1,906	-0.05%
2020/12/17	1	86.10	0	0.00	84.80	1	1,931	0.05%
2020/12/16	1	87.00	4	85.00	86.90	-3	1,954	-0.15%
2020/12/15	1	85.20	3	84.23	83.60	-2	1,999	-0.10%
2020/12/14	1	86.10	7	86.84	86.10	-6	2,015	-0.30%
2020/12/11	18	87.86	18	86.05	85.50	0	2,038	0.00%
2020/12/10	3	89.70	7	89.73	89.00	-4	2,068	-0.19%
2020/12/09	2	89.45	3	91.43	89.10	-1	2,105	-0.05%
2020/12/08	5	93.12	5	93.82	91.10	0	2,141	0.00%
2020/12/07	3	93.30	5	91.36	91.10	-2	2,224	-0.09%
2020/12/04	3	96.07	3	95.40	95.00	0	2,566	0.00%
2020/12/03	14	99.69	13	99.24	96.50	1	2,740	0.04%
2020/12/02	6	95.48	14	94.76	97.00	-8	2,793	-0.29%
2020/12/01	16	96.02	4	94.95	94.90	12	2,856	0.42%
2020/11/30	8	97.00	3	97.20	97.00	5	2,941	0.17%
2020/11/27	2	95.25	5	97.36	96.70	-3	3,032	-0.10%
2020/11/26	15	96.55	11	97.50	96.10	4	3,157	0.13%
2020/11/25	4	97.90	6.2	100.04	97.90	-2.2	3,676	-0.06%
2020/11/24	11	97.56	7	99.41	97.00	4	3,931	0.10%
2020/11/23	2	99.50	0.1	100.50	99.00	1.9	3,957	0.05%
2020/11/17	5	101.50	3	100.83	101.00	2	4,256	0.05%
2020/11/16	0	0.00	1	105.51	104.00	-1	4,447	-0.02%
2020/11/13	7	103.67	7	101.61	104.00	0	4,524	0.00%
2020/11/12	1	104.00	5	104.00	104.00	-4	4,595	-0.09%
2020/11/11	4	106.75	0	0.00	105.50	4	4,632	0.09%
2020/11/10	1	109.00	0	0.00	107.00	1	4,646	0.02%
2020/11/09	0	0.00	1	116.50	116.00	-1	4,627	-0.02%
2020/11/05	3	114.00	8	114.44	114.50	-5	4,661	-0.11%
2020/11/04	0	0.00	4	111.38	113.00	-4	4,701	-0.09%
2020/11/03	3	113.00	7	110.71	112.50	-4	4,746	-0.08%
2020/11/02	6	108.08	4	105.88	107.50	2	4,773	0.04%
2020/10/30	4	105.75	4	105.50	104.50	0	4,852	0.00%
2020/10/29	5	109.90	2	111.00	110.00	3	4,980	0.06%
2020/10/27	1	113.50	1	112.50	112.00	0	5,132	0.00%
2020/10/26	1	113.50	1	112.50	112.00	0	5,280	0.00%
2020/10/23	1	114.00	1	114.50	114.00	0	5,404	0.00%
2020/10/22	4	113.38	3	114.00	113.00	1	5,477	0.02%
2020/10/21	0	0.00	1	114.50	114.50	-1	5,540	-0.02%
2020/10/20	2	116.50	1	114.50	113.50	1	5,618	0.02%
2020/10/19	8	113.00	7	114.07	113.00	1	5,727	0.02%
2020/10/16	2	115.00	1	114.00	113.50	1	5,839	0.02%
2020/10/15	2	114.75	1	115.00	113.50	1	6,115	0.02%
2020/10/14	4	117.25	0	0.00	116.50	4	6,276	0.06%
2020/10/13	1	115.00	39	117.49	118.50	-38	6,358	-0.60%
2020/10/12	40	117.70	32	117.08	116.00	8	6,434	0.12%
2020/10/08	3	122.50	10	122.50	122.50	-7	6,452	-0.11%
2020/10/07	7	124.21	5	126.50	124.00	2	6,523	0.03%
2020/10/06	2	125.25	1	125.50	125.50	1	6,720	0.01%
2020/10/05	4	126.38	2	128.50	126.00	2	6,965	0.03%
2020/09/30	12	124.08	1	123.50	124.00	11	7,006	0.16%
2020/09/29	35	129.36	16	128.81	124.50	19	7,061	0.27%
2020/09/28	19	130.55	32	131.27	132.00	-13	7,030	-0.18%
2020/09/25	9	125.33	8	123.94	120.00	1	6,980	0.01%
2020/09/24	0	0.00	3	131.67	132.00	-3	7,078	-0.04%
2020/09/23	3	130.50	3	131.67	129.50	0	7,081	0.00%
2020/09/22	23	131.02	9	131.39	129.00	14	7,199	0.19%
2020/09/21	22	132.41	14	133.07	131.50	8	7,273	0.11%
2020/09/18	6	134.58	13	135.23	132.00	-7	7,304	-0.10%
2020/09/17	1	130.50	2	132.00	132.00	-1	7,320	-0.01%
2020/09/16	10	131.15	6	131.08	130.50	4	7,442	0.05%
2020/09/15	16	130.91	8	131.44	133.50	8	7,597	0.11%
2020/09/14	6	126.67	7	127.71	126.50	-1	8,043	-0.01%
2020/09/11	10	128.50	6	129.42	127.50	4	8,291	0.05%
2020/09/10	23	132.28	21	132.21	132.00	2	8,346	0.02%
2020/09/09	59	137.40	58	137.72	130.00	1	8,434	0.01%
2020/09/07	29	138.66	42	138.96	135.50	-13	8,268	-0.16%
2020/09/04	37	131.15	52	131.43	136.00	-15	8,272	-0.18%
2020/09/03	61	131.11	50	127.12	129.00	11	8,352	0.13%
2020/09/02	32	131.98	30	132.75	133.00	2	8,588	0.02%
2020/09/01	16	127.25	50	128.69	134.00	-34	8,720	-0.39%
2020/08/31	56	131.10	80	131.56	127.50	-24	8,906	-0.27%
2020/08/28	122	142.32	83	141.94	134.50	39	8,884	0.44%	大買/
2020/08/27	38	128.76	44	128.47	134.50	-6	8,589	-0.07%
2020/08/26	4	123.50	3	123.83	122.50	1	8,631	0.01%
2020/08/25	10	120.35	9	121.06	121.00	1	8,861	0.01%
2020/08/24	6	120.92	7	122.07	120.00	-1	9,242	-0.01%
2020/08/21	8	121.13	10	120.45	120.50	-2	9,658	-0.02%
2020/08/20	23	119.80	8	116.69	116.00	15	10,010	0.15%
2020/08/19	65	130.72	52	129.91	128.00	13	10,494	0.12%
2020/08/18	17	124.91	16	124.91	123.00	1	10,863	0.01%
2020/08/17	7	123.71	15	124.30	125.00	-8	11,544	-0.07%
2020/08/14	14	117.32	18	117.64	121.00	-4	11,978	-0.03%
2020/08/13	6	115.92	5	116.60	115.00	1	12,533	0.01%
2020/08/12	1	117.51	1	118.50	118.50	0	12,911	0.00%
2020/08/11	10	115.90	2	117.25	116.50	8	13,221	0.06%
2020/08/10	6	121.92	4	121.50	121.50	2	13,608	0.01%
2020/08/07	15	121.27	11	121.55	122.00	4	14,334	0.03%
2020/08/06	14	122.25	7	121.50	119.50	7	14,730	0.05%
2020/08/05	7	123.64	12	123.38	124.00	-5	15,153	-0.03%
2020/08/04	14	122.04	16	121.84	123.00	-2	15,125	-0.01%
2020/08/03	29	122.05	25	121.92	119.00	4	15,560	0.03%
2020/07/31	17	117.56	8	117.88	117.00	9	15,787	0.06%
2020/07/30	6	114.75	6	115.83	120.00	0	16,253	0.00%
2020/07/29	11	118.64	3	119.50	112.50	8	16,448	0.05%
2020/07/28	7	115.00	24	113.52	118.00	-17	16,488	-0.10%
2020/07/27	14	115.61	13	113.35	113.50	1	16,485	0.01%
2020/07/24	3	117.00	2	118.00	118.50	1	16,642	0.01%
2020/07/23	7	118.29	12	118.33	120.00	-5	16,869	-0.03%
2020/07/22	12	118.50	6	117.75	117.00	6	16,828	0.04%
2020/07/21	7	113.71	8	114.19	115.50	-1	16,774	-0.01%
2020/07/20	81	110.37	89	110.16	113.50	-8	16,752	-0.05%
2020/07/17	13	117.31	20	118.45	112.00	-7	16,649	-0.04%
2020/07/16	11	127.05	13	127.04	124.00	-2	16,632	-0.01%
2020/07/15	12	123.29	18	123.14	124.50	-6	16,688	-0.04%
2020/07/14	17	128.79	13	128.04	126.00	4	16,615	0.02%
2020/07/13	15	131.93	15	130.40	130.00	0	16,551	0.00%
2020/07/10	28	137.29	20	135.23	133.00	8	16,475	0.05%
2020/07/09	48	138.78	45	138.87	142.00	3	16,296	0.02%
2020/07/08	11	134.41	11	135.82	134.00	0	16,050	0.00%
2020/07/07	29	135.64	27	135.80	131.50	2	16,013	0.01%
2020/07/06	9	134.56	16	135.13	133.50	-7	15,967	-0.04%
2020/07/03	22	133.75	4	134.00	134.50	18	15,926	0.11%
2020/07/02	30	138.10	36	138.69	135.00	-6	15,915	-0.04%
2020/07/01	8	133.13	6	132.42	132.50	2	15,774	0.01%
2020/06/30	14	137.68	5	133.60	131.50	9	15,740	0.06%
2020/06/29	8	138.31	24.3	140.60	142.00	-16.3	15,640	-0.10%
2020/06/24	9	131.78	6.5	133.83	129.50	2.5	15,556	0.02%
2020/06/23	34	141.28	28	140.03	135.00	6	15,512	0.04%
2020/06/22	60	140.35	62	141.15	143.00	-2	15,427	-0.01%
2020/06/19	75	139.24	81	139.31	138.00	-6	15,284	-0.04%
2020/06/18	109.1	141.50	89	141.20	138.50	20.1	15,091	0.13%	大買/
2020/06/17	41	129.88	52	131.08	137.50	-11	14,598	-0.08%
2020/06/16	20	126.40	26	125.65	125.00	-6	14,300	-0.04%
2020/06/15	47	129.17	36	128.28	125.50	11	14,205	0.08%
2020/06/12	87	125.09	92	123.16	126.00	-5	14,013	-0.04%
2020/06/11	78	123.22	74	123.63	121.50	4	13,822	0.03%
2020/06/10	78	129.20	79	128.58	124.00	-1	13,636	-0.01%
2020/06/09	100	127.71	97.5	127.45	129.00	2.5	13,434	0.02%
2020/06/08	47	130.71	41	130.20	125.00	6	13,117	0.05%
2020/06/05	46	130.00	61	127.29	133.00	-15	12,894	-0.12%
2020/06/04	34	133.63	47	133.65	129.50	-13	12,625	-0.10%
2020/06/03	48	136.06	43	136.23	134.00	5	12,542	0.04%
2020/06/02	44	133.08	45.7	133.78	134.50	-1.7	12,293	-0.01%
2020/06/01	70	144.67	63	141.87	140.00	7	11,972	0.06%
2020/05/29	55	149.60	64	149.54	149.00	-9	11,693	-0.08%
2020/05/28	84	147.46	84.1	145.92	146.00	-0.1	11,280	0.00%
2020/05/27	74.5	152.67	69	150.54	146.50	5.5	10,786	0.05%
2020/05/26	132	172.07	97	171.12	162.50	35	10,351	0.34%	大買/
2020/05/25	152.1	171.55	138	172.14	174.00	14.1	9,715	0.15%	大買/大賣/
2020/05/22	125	162.62	140	162.75	165.00	-15	9,137	-0.16%	大買/大賣/
2020/05/21	113	156.03	112	156.22	154.00	1	8,399	0.01%	大買/大賣/
2020/05/20	46	150.03	71.1	149.93	154.00	-25.1	7,858	-0.32%
2020/05/19	100	146.00	83	142.83	140.00	17	7,251	0.23%
2020/05/18	85	148.81	98	149.73	150.00	-13	6,839	-0.19%
2020/05/15	96	144.66	92	144.66	146.00	4	6,493	0.06%
2020/05/14	144	156.06	149	154.45	142.00	-5	6,063	-0.08%	大買/大賣/
2020/05/13	78.1	146.59	82	147.73	154.00	-3.9	5,308	-0.07%
2020/05/12	97	133.71	96	134.68	140.00	1	4,856	0.02%
2020/05/11	3	132.00	7	132.00	132.00	-4	4,373	-0.09%
2020/05/08	115	153.58	104	153.37	146.50	11	4,339	0.25%	大買/大賣/
2020/05/07	95	150.74	109	152.72	155.00	-14	3,789	-0.37%	大賣/
2020/05/06	118	152.90	104	156.10	141.00	14	3,401	0.41%	大買/大賣/
2020/05/05	64	142.16	48	143.61	145.00	16	2,850	0.56%
2020/05/04	32	128.53	43	130.09	132.00	-11	2,561	-0.43%
2020/04/30	22	120.59	18	121.31	120.00	4	2,368	0.17%
2020/04/29	23	115.65	35	114.10	120.00	-12	2,241	-0.54%
2020/04/28	35	122.43	25	121.78	115.50	10	2,005	0.50%
2020/04/27	12	127.50	0	0.00	127.50	12	1,715	0.70%
2020/04/24	14	114.68	3	116.00	116.00	11	1,672	0.66%
2020/04/23	6	103.42	14	105.32	105.50	-8	1,598	-0.50%
2020/04/22	47	95.23	68	96.00	96.20	-21	1,489	-1.41%
2020/04/21	37	93.63	32	93.73	89.60	5	1,291	0.39%
2020/04/20	17	91.69	44	92.37	93.50	-27	1,128	-2.39%
2020/04/17	5	83.98	5	84.68	85.00	0	970	0.00%
2020/04/16	14	83.32	0	0.00	82.80	14	921	1.52%
2020/04/15	2	83.70	0	0.00	83.60	2	909	0.22%
2020/04/14	30	84.70	7	84.60	84.60	23	892	2.58%
2020/04/13	1	82.80	2	84.35	82.70	-1	853	-0.12%
2020/04/10	12	83.57	8	83.78	83.10	4	830	0.48%
2020/04/09	6	82.15	12	81.38	81.50	-6	772	-0.78%
2020/04/08	5	77.28	2	76.85	77.90	3	721	0.42%
2020/04/07	12	80.02	11	79.65	77.50	1	704	0.14%
2020/04/06	9	76.31	7	76.64	78.10	2	650	0.31%
2020/04/01	2	70.00	0	0.00	71.00	2	598	0.33%
2020/03/31	1	73.00	11	71.59	73.00	-10	569	-1.75%
2020/03/30	3	62.20	2.2	63.37	67.10	0.8	525	0.15%
2020/03/27	15	62.50	1.2	62.65	61.00	13.8	502	2.75%
2020/03/26	3	58.47	3	59.07	59.20	0	478	0.00%
2020/03/25	0	0.00	1	59.30	58.20	-1	475	-0.21%
2020/03/23	2	56.10	1	55.70	56.10	1	460	0.22%
2020/03/20	0	0.00	1	55.20	55.20	-1	442	-0.23%
2020/03/19	1	49.80	2	50.60	50.20	-1	440	-0.23%
2020/03/18	4	59.50	4	59.45	55.30	0	423	0.00%
2020/03/17	1	59.40	0	0.00	59.40	1	416	0.24%
2020/03/13	1	69.90	2	69.55	69.90	-1	414	-0.24%
2020/03/11	4	83.73	5	82.64	81.60	-1	392	-0.25%
2020/03/10	0	0.00	3	79.70	80.10	-3	379	-0.79%
2020/03/09	16	86.34	10	87.58	84.00	6	356	1.68%
2020/03/05	0	0.00	7	82.63	82.10	-7	294	-2.37%
2020/03/04	4	83.13	0	0.00	82.50	4	295	1.35%
2020/03/03	2	82.60	0	0.00	82.00	2	293	0.68%
2020/03/02	1	82.10	0	0.00	82.00	1	292	0.34%
2020/02/27	4	84.65	4	84.50	82.20	0	289	0.00%
2020/02/25	0	0.00	1	82.30	83.00	-1	280	-0.36%
2020/02/24	3	85.53	1	85.10	85.00	2	274	0.73%
2020/02/21	0	0.00	1	80.30	80.30	-1	245	-0.41%
2020/02/19	1	80.20	0	0.00	80.00	1	246	0.40%
2020/02/17	0	0.00	1	79.00	78.80	-1	248	-0.40%
2020/02/07	1	79.00	0	0.00	79.20	1	295	0.34%
2020/02/06	2	79.80	0	0.00	80.00	2	329	0.61%
2020/01/20	1	85.40	0	0.00	85.50	1	409	0.24%
2020/01/17	1	85.70	0	0.00	85.90	1	418	0.24%
2020/01/16	5	86.00	0	0.00	85.70	5	423	1.18%
2019/12/30	1	85.90	0	0.00	85.90	1	439	0.23%
2019/12/27	0	0.00	1	86.70	86.60	-1	438	-0.23%
2019/12/25	0	0.00	3	87.50	87.50	-3	439	-0.68%
2019/12/20	2	88.35	0	0.00	87.80	2	455	0.44%
2019/12/12	0	0.00	1	89.80	89.00	-1	470	-0.21%
2019/12/11	4	91.90	0	0.00	91.00	4	466	0.86%
2019/11/26	0	0.00	1	89.50	89.20	-1	468	-0.21%
2019/11/22	0	0.00	1	89.40	89.50	-1	477	-0.21%
2019/11/14	2	87.10	0	0.00	87.20	2	501	0.40%
2019/11/13	1	89.60	1	88.50	88.30	0	498	0.00%
2019/11/12	0	0.00	2	88.60	88.80	-2	500	-0.40%
2019/11/07	1	94.40	1	93.30	92.20	0	492	0.00%
2019/11/05	0	0.00	1	96.10	95.20	-1	470	-0.21%
2019/11/04	2	95.15	4	94.98	94.60	-2	440	-0.45%
2019/11/01	4	93.35	3	94.53	94.10	1	428	0.23%
2019/10/31	3	93.20	1	93.00	92.40	2	417	0.48%
2019/10/30	13	92.34	3	92.63	93.20	10	407	2.46%
2019/10/29	3	88.73	0	0.00	89.50	3	369	0.81%
2019/10/25	0	0.00	2	89.90	89.00	-2	408	-0.49%
2019/10/24	1	88.90	0	0.00	88.50	1	413	0.24%
2019/10/23	1	88.40	0	0.00	87.90	1	422	0.24%
2019/10/22	0	0.00	1	87.30	87.20	-1	432	-0.23%
2019/10/18	0	0.00	1	87.80	87.60	-1	457	-0.22%
2019/10/17	0	0.00	1	88.90	88.00	-1	500	-0.20%
2019/10/16	0	0.00	2	88.35	88.00	-2	582	-0.34%
2019/10/14	1	85.70	0	0.00	86.30	1	586	0.17%
2019/10/09	1	84.90	2	85.30	85.50	-1	588	-0.17%
2019/10/03	1	85.00	1	84.50	84.30	0	679	0.00%
2019/10/01	1	83.70	0	0.00	83.90	1	701	0.14%
2019/09/27	2	85.25	0	0.00	85.00	2	713	0.28%
2019/09/26	2	88.20	0	0.00	86.90	2	715	0.28%
2019/09/25	1.2	89.62	1	89.70	88.50	0.2	730	0.03%
2019/09/20	1	88.00	0	0.00	88.10	1	745	0.13%
2019/09/18	0	0.00	1	89.80	89.70	-1	752	-0.13%
2019/09/17	1	88.70	2	89.10	89.00	-1	751	-0.13%
2019/09/10	1	88.10	0	0.00	87.60	1	811	0.12%
2019/09/04	3	88.67	2	88.80	88.70	1	820	0.12%
2019/08/29	0	0.00	2	87.20	86.80	-2	845	-0.24%
2019/08/28	2	85.70	0	0.00	85.70	2	850	0.24%
2019/08/23	0	89.00	0	0.00	88.50	0	859	0.00%
2019/08/21	0	0.00	7	87.11	86.80	-7	857	-0.82%
2019/08/19	0	89.00	0	0.00	88.20	0	873	0.00%
2019/08/14	1	87.60	0	0.00	86.50	1	890	0.11%
2019/08/13	7	89.70	9	87.77	87.50	-2	893	-0.22%
2019/08/12	1	87.70	0	0.00	87.70	1	897	0.11%
2019/08/06	1	85.30	0	0.00	86.40	1	960	0.10%
2019/08/05	0	0.00	1	86.30	86.50	-1	968	-0.10%
2019/08/02	1	88.80	1	88.90	88.80	0	978	0.00%
2019/07/31	1	90.60	0	0.00	91.70	1	1,071	0.09%
2019/07/30	1	93.00	2	91.85	90.70	-1	1,072	-0.09%
2019/07/29	1	94.40	0	0.00	94.50	1	1,054	0.09%
2019/07/26	0	0.00	1	95.20	95.90	-1	1,047	-0.10%
2019/07/25	1	94.50	2	94.75	94.50	-1	1,053	-0.09%
2019/07/24	1	95.70	0	0.00	95.90	1	1,053	0.09%
2019/07/22	0	0.00	5	99.10	97.60	-5	1,044	-0.48%
2019/07/19	3	100.33	9	100.62	98.50	-6	1,049	-0.57%
2019/07/18	13	98.81	11	99.68	98.50	2	1,024	0.20%
2019/07/17	3	95.60	6	96.15	95.30	-3	965	-0.31%
2019/07/16	1	95.00	0	0.00	95.50	1	986	0.10%
2019/07/15	0	0.00	1	94.50	94.30	-1	1,006	-0.10%
2019/07/11	3	94.23	9	94.01	93.80	-6	1,029	-0.58%
2019/07/10	2	96.95	2	97.50	97.40	0	1,051	0.00%
2019/07/09	7	98.61	5	99.04	97.50	2	1,054	0.19%
2019/07/08	0	0.00	13	96.02	96.50	-13	1,028	-1.26%
2019/07/05	1	96.30	0	0.00	96.00	1	1,031	0.10%
2019/07/04	0	0.00	10	96.32	96.70	-10	1,034	-0.97%
2019/07/03	3	94.00	1	94.00	94.30	2	1,030	0.19%
2019/07/02	1	95.10	1	95.50	95.30	0	1,037	0.00%
2019/06/28	5	94.40	0	0.00	93.40	5	1,052	0.47%
2019/06/25	0	0.00	2	94.30	92.90	-2	1,066	-0.19%
2019/06/24	1	94.80	2	95.25	94.80	-1	1,073	-0.09%
2019/06/21	2	94.85	6	94.87	94.40	-4	1,102	-0.36%
2019/06/20	1	93.10	9	94.09	95.90	-8	1,126	-0.71%
2019/06/19	4	91.05	1	90.90	90.70	3	1,135	0.26%
2019/06/18	0	0.00	2	90.70	90.60	-2	1,174	-0.17%
2019/06/17	1	90.60	2	91.05	90.40	-1	1,269	-0.08%
2019/06/14	2	89.80	1	89.70	89.60	1	1,309	0.08%
2019/06/12	0	0.00	2	90.00	89.30	-2	1,450	-0.14%
2019/06/11	6	88.90	22	89.32	88.60	-16	1,476	-1.08%
2019/06/10	4	88.75	0	0.00	90.30	4	1,571	0.25%
2019/06/06	23	89.20	2	89.10	89.10	21	1,632	1.29%
2019/06/04	0	0.00	1	92.30	91.10	-1	1,648	-0.06%
2019/06/03	1	93.70	0	0.00	92.20	1	1,656	0.06%
2019/05/31	0	0.00	2	96.10	95.80	-2	1,659	-0.12%
2019/05/30	0	0.00	2.2	96.34	96.50	-2.2	1,662	-0.13%
2019/05/27	2	96.65	0	0.00	96.60	2	1,723	0.12%
2019/05/23	0	0.00	2	96.10	96.40	-2	1,733	-0.12%
2019/05/22	0	0.00	1	96.90	96.00	-1	1,752	-0.06%
2019/05/21	2	97.10	1	97.00	96.70	1	1,770	0.06%
2019/05/20	1	95.00	1	95.30	95.00	0	1,781	0.00%
2019/05/16	4	99.55	4	99.38	95.90	0	1,812	0.00%
2019/05/15	3	98.67	3.2	98.13	98.90	-0.2	1,853	-0.01%
2019/05/14	0.2	94.70	1	90.50	94.70	-0.8	1,835	-0.04%
2019/05/13	0	0.00	2	93.50	93.50	-2	1,849	-0.11%
2019/05/10	8	97.66	4.2	97.12	95.00	3.8	1,868	0.20%
2019/05/09	4	99.98	7	98.46	97.00	-3	1,878	-0.16%
2019/05/08	18	99.36	15	99.51	99.00	3	1,891	0.16%
2019/05/07	0.2	94.50	0	0.00	94.60	0.2	1,861	0.01%
2019/05/06	6	93.75	9	93.80	93.50	-3	1,944	-0.15%
2019/05/03	1	96.70	2	97.10	97.20	-1	2,039	-0.05%
2019/05/02	5	97.14	2	97.30	97.30	3	2,060	0.15%
2019/04/30	0	0.00	22	94.94	96.50	-22	2,059	-1.07%
2019/04/29	0	0.00	5	94.60	93.60	-5	2,080	-0.24%
2019/04/26	2	94.15	0	0.00	94.10	2	2,077	0.10%
2019/04/25	14	94.29	4	95.63	95.90	10	2,079	0.48%
2019/04/24	17	96.18	1	96.70	94.90	16	2,077	0.77%
2019/04/23	4	96.13	2	95.65	95.20	2	2,065	0.10%
2019/04/22	1	98.40	2	99.00	98.50	-1	2,053	-0.05%
2019/04/19	3	96.60	0	0.00	96.40	3	2,052	0.15%
2019/04/18	2	96.00	0	0.00	94.40	2	2,041	0.10%
2019/04/17	5.2	98.37	1	98.10	97.60	4.2	2,041	0.20%
2019/04/16	14	97.47	4	97.73	98.10	10	2,084	0.48%
2019/04/12	0	0.00	1	102.33	100.50	-1	2,080	-0.05%
2019/04/11	1	105.00	1	104.50	104.00	0	2,087	0.00%
2019/04/10	1.2	106.00	0	0.00	106.50	1.2	2,127	0.05%
2019/04/09	0	0.00	1	109.00	108.50	-1	2,124	-0.05%
2019/04/08	3	107.00	2	106.50	106.50	1	2,127	0.05%
2019/04/03	4	111.13	2	112.75	109.00	2	2,138	0.09%
2019/04/02	2	106.50	1	107.00	107.50	1	2,150	0.05%
2019/04/01	2	109.25	1	112.00	109.00	1	2,147	0.05%
2019/03/29	8	112.31	6	111.67	111.00	2	2,134	0.09%
2019/03/28	6	113.50	4	112.00	112.00	2	2,127	0.09%
2019/03/27	4	114.75	4	114.38	114.00	0	2,114	0.00%
2019/03/26	13	116.81	13	115.35	115.00	0	2,103	0.00%
2019/03/25	13.1	115.69	8	114.38	114.00	5.1	2,068	0.25%
2019/03/22	4	116.38	15	118.00	120.00	-11	2,033	-0.54%
2019/03/21	14	115.11	2	116.50	115.50	12	1,985	0.60%
2019/03/20	8	115.31	16	116.56	118.00	-8	1,943	-0.41%
2019/03/19	0	0.00	1	110.00	109.00	-1	1,850	-0.05%
2019/03/18	43	113.08	23	114.33	109.50	20	1,802	1.11%
2019/03/15	5	109.60	3	108.00	107.50	2	1,679	0.12%
2019/03/14	6	111.33	4	110.75	109.00	2	1,659	0.12%
2019/03/13	9	111.67	4	110.75	111.00	5	1,630	0.31%
2019/03/12	1	107.00	8.1	106.67	110.50	-7.1	1,528	-0.46%
2019/03/11	1	100.00	3	100.50	100.50	-2	1,457	-0.14%
2019/03/08	4	101.38	1	102.50	101.00	3	1,456	0.21%
2019/03/07	1	98.00	0	0.00	98.10	1	1,436	0.07%
2019/03/06	1	100.00	4	100.25	100.00	-3	1,430	-0.21%
2019/03/05	1	103.50	4	102.00	102.00	-3	1,426	-0.21%
2019/03/04	1	106.50	2	106.00	105.00	-1	1,441	-0.07%
2019/02/27	4	104.50	3	105.00	104.50	1	1,435	0.07%
2019/02/26	1	105.50	3	106.17	105.00	-2	1,421	-0.14%
2019/02/25	2	101.50	2	102.00	102.50	0	1,391	0.00%
2019/02/22	2	101.00	3	101.50	101.50	-1	1,383	-0.07%
2019/02/21	2.1	100.05	0	0.00	101.00	2.1	1,359	0.15%
2019/02/20	7	104.64	3	105.50	104.00	4	1,332	0.30%
2019/02/19	2	105.25	2	104.75	105.00	0	1,303	0.00%
2019/02/18	3	108.67	2	109.00	108.00	1	1,283	0.08%
2019/02/15	3	109.83	4	108.63	108.50	-1	1,268	-0.08%
2019/02/14	4	111.63	8	111.75	111.00	-4	1,237	-0.32%
2019/02/13	2	104.50	4	105.75	107.50	-2	1,173	-0.17%
2019/02/12	5	105.80	3	105.83	104.50	2	1,160	0.17%
2019/02/11	4	105.50	16	106.84	106.50	-12	1,139	-1.05%
2019/01/30	4	104.50	2	105.00	103.00	2	1,112	0.18%
2019/01/29	1	105.50	3	108.00	105.00	-2	1,087	-0.18%
2019/01/28	5	107.80	7	107.07	105.50	-2	1,045	-0.19%
2019/01/25	4	105.38	1	106.00	104.50	3	1,003	0.30%
2019/01/24	6	100.50	18.2	101.74	103.50	-12.2	926	-1.32%
2019/01/23	1	93.70	1	92.50	94.20	0	822	0.00%
2019/01/22	4	91.15	1	90.90	90.40	3	796	0.38%
2019/01/21	5	88.30	7	90.29	90.20	-2	779	-0.26%
2019/01/18	1	87.50	1	86.70	86.50	0	748	0.00%
2019/01/16	3	87.07	2	85.60	85.20	1	743	0.13%
2019/01/15	1	88.10	0	0.00	88.00	1	726	0.14%
2019/01/14	1	87.60	1	88.70	88.10	0	723	0.00%
2019/01/11	3.2	89.08	4	87.55	87.70	-0.8	714	-0.11%
2019/01/10	0	0.00	1	94.10	92.40	-1	688	-0.15%
2019/01/09	2	93.15	1	93.00	93.00	1	674	0.15%
2019/01/08	2	97.25	9	94.82	94.00	-7	659	-1.06%
2019/01/07	1	88.80	5	90.56	90.50	-4	605	-0.66%
2019/01/04	3	90.00	4	89.65	88.30	-1	591	-0.17%
2019/01/03	10	90.93	4	89.53	88.70	6	570	1.05%
2019/01/02	2	88.60	5.1	89.17	90.00	-3.1	553	-0.56%
2018/12/28	2	81.25	2	81.45	83.50	0	510	0.00%
2018/12/27	4	81.83	1	81.90	81.80	3	501	0.60%
2018/12/26	3	81.90	2	81.60	80.90	1	487	0.21%
2018/12/25	1	73.70	5	77.88	80.50	-4	461	-0.87%
2018/12/24	4	71.73	3	72.67	74.00	1	425	0.23%
2018/12/19	1	69.00	3	69.00	69.00	-2	423	-0.47%
2018/12/17	0	71.20	0	0.00	71.20	0	424	0.00%
2018/12/12	0	0.00	2	72.55	73.20	-2	426	-0.47%
2018/12/11	2	70.35	2	70.70	70.70	0	425	0.00%
2018/12/10	1	70.70	0	0.00	69.90	1	441	0.23%
2018/12/07	2	70.50	0	0.00	70.50	2	449	0.44%
2018/12/05	1	71.80	1	71.00	71.50	0	456	0.00%
2018/12/03	2	75.55	0	0.00	75.20	2	464	0.43%
2018/11/30	1	74.00	0	0.00	73.60	1	462	0.22%
2018/11/29	0	0.00	2	75.25	75.20	-2	464	-0.43%
2018/11/28	2	73.30	4	72.78	72.80	-2	461	-0.43%
2018/11/27	1	68.10	0	0.00	73.80	1	456	0.22%
2018/11/26	1	67.70	6	66.20	69.30	-5	445	-1.12%
2018/11/23	0	0.00	2	63.35	63.00	-2	445	-0.45%
2018/11/22	4	65.35	2	65.50	64.20	2	449	0.44%
2018/11/20	1	63.50	0	0.00	63.50	1	453	0.22%
2018/11/16	0	0.00	1	64.80	64.00	-1	477	-0.21%
2018/11/14	0	0.00	1	65.50	65.50	-1	528	-0.19%
2018/11/13	2	66.20	1	65.60	65.90	1	540	0.19%
2018/11/12	1	68.70	2	67.80	67.60	-1	552	-0.18%
2018/11/09	1	67.00	1	67.00	68.00	0	573	0.00%
2018/11/07	0	0.00	12	66.38	66.60	-12	611	-1.96%
2018/11/06	12	65.45	0	0.00	64.20	12	649	1.85%
2018/11/02	3	68.07	1	67.40	66.80	2	745	0.27%
2018/11/01	2	66.50	3	64.17	67.40	-1	792	-0.13%
2018/10/31	1	61.70	15	62.16	61.30	-14	833	-1.68%
2018/10/30	14	61.34	0	0.00	59.70	14	962	1.45%
2018/10/29	0	0.00	3	62.27	61.00	-3	1,071	-0.28%
2018/10/26	1	63.00	5	64.42	62.70	-4	1,134	-0.35%
2018/10/25	0	0.00	6	64.75	63.30	-6	1,243	-0.48%
2018/10/24	0	0.00	1	70.00	69.60	-1	1,309	-0.08%
2018/10/23	3	72.50	0	0.00	71.00	3	1,318	0.23%
2018/10/22	12	72.61	0	0.00	72.20	12	1,334	0.90%
2018/10/18	0.1	71.50	0	0.00	71.50	0.1	1,392	0.01%
2018/10/09	2	76.50	0	0.00	75.30	2	1,499	0.13%
2018/10/08	1	81.80	1	81.10	81.50	0	1,533	0.00%
2018/10/05	1	83.50	2	84.60	84.10	-1	1,563	-0.06%
2018/10/04	1	88.60	0	0.00	88.10	1	1,585	0.06%
2018/09/28	1	90.00	1	90.00	89.70	0	1,655	0.00%
2018/09/26	2	93.00	0	0.00	92.80	2	1,669	0.12%
2018/09/21	2	92.60	1	93.00	93.00	1	1,677	0.06%
2018/09/20	0	0.00	2	92.40	92.00	-2	1,677	-0.12%
2018/09/19	1	91.90	0	0.00	91.90	1	1,673	0.06%
2018/09/18	1	91.90	2	92.85	91.60	-1	1,673	-0.06%
2018/09/17	3	93.87	0	0.00	92.80	3	1,672	0.18%
2018/09/14	1	94.30	1	95.30	95.30	0	1,673	0.00%
2018/09/12	1	93.00	0	0.00	92.20	1	1,664	0.06%
2018/09/11	1	97.00	0	0.00	94.00	1	1,664	0.06%
2018/09/07	0	0.00	7	98.49	97.60	-7	1,661	-0.42%
2018/09/06	1	100.00	0	0.00	100.00	1	1,664	0.06%
2018/09/05	2	103.00	0	0.00	101.00	2	1,677	0.12%
2018/09/04	0	0.00	1	103.50	104.00	-1	1,678	-0.06%
2018/09/03	0	0.00	1	103.00	101.00	-1	1,678	-0.06%
2018/08/31	2	103.50	2	103.00	102.50	0	1,692	0.00%
2018/08/30	0	0.00	3	102.00	101.00	-3	1,702	-0.18%
2018/08/29	1	99.90	0	0.00	99.90	1	1,714	0.06%
2018/08/28	0	0.00	3	102.17	101.00	-3	1,726	-0.17%
2018/08/27	3	100.67	4	100.38	100.50	-1	1,786	-0.06%
2018/08/24	2	99.20	2	99.50	99.50	0	1,826	0.00%
2018/08/23	5	102.40	4	101.88	101.50	1	1,843	0.05%
2018/08/22	2	104.00	9	104.78	105.50	-7	1,838	-0.38%
2018/08/21	2	100.00	7	100.50	100.00	-5	1,824	-0.27%
2018/08/20	2	95.70	0	0.00	97.00	2	1,835	0.11%
2018/08/17	2	99.65	1	102.50	98.30	1	1,840	0.05%
2018/08/16	12	98.63	7	98.76	99.10	5	1,836	0.27%
2018/08/15	5	102.50	5	102.90	101.50	0	1,817	0.00%
2018/08/14	12	102.25	11	102.86	103.00	1	1,799	0.06%
2018/08/13	4	107.00	2	104.50	103.00	2	1,784	0.11%
2018/08/10	7	114.64	7	113.86	112.00	0	1,745	0.00%
2018/08/09	3	115.33	9	118.22	119.00	-6	1,708	-0.35%
2018/08/08	9	118.00	7	117.21	115.00	2	1,668	0.12%
2018/08/07	9	120.56	2	119.00	118.00	7	1,638	0.43%
2018/08/06	11	121.68	16.1	121.36	123.00	-5.1	1,602	-0.32%
2018/08/03	10	111.55	15	112.13	115.50	-5	1,482	-0.34%
2018/08/02	10	108.95	8	108.06	108.00	2	1,389	0.14%
2018/08/01	18	110.31	8	107.88	104.00	10	1,331	0.75%
2018/07/31	4	103.75	10	104.85	108.00	-6	1,231	-0.49%
2018/07/30	1	98.70	0	0.00	98.50	1	1,170	0.09%
2018/07/27	3	102.33	1	102.50	102.00	2	1,185	0.17%
2018/07/26	13	103.62	12	102.96	102.00	1	1,192	0.08%
2018/07/25	2	99.60	1	99.30	98.00	1	1,164	0.09%
2018/07/24	1	93.50	7	96.50	100.50	-6	1,157	-0.52%
2018/07/23	7	92.39	23	92.13	91.80	-16	1,161	-1.38%
2018/07/20	3	98.47	4	97.58	96.00	-1	1,178	-0.08%
2018/07/19	2	102.50	3	102.50	100.50	-1	1,181	-0.08%
2018/07/18	4	104.63	5	103.60	103.50	-1	1,194	-0.09%
2018/07/17	4	102.50	5	102.40	101.00	-1	1,199	-0.08%
2018/07/16	3	103.50	10	104.10	103.00	-7	1,186	-0.59%
2018/07/13	1	99.60	14	99.49	99.60	-13	1,168	-1.11%
2018/07/12	4	93.23	2	92.30	93.30	2	1,163	0.17%
2018/07/11	24	91.13	2	90.55	88.30	22	1,168	1.88%
2018/07/10	2	85.00	2	85.25	84.80	0	1,171	0.00%
2018/07/06	1	82.70	2	81.40	78.70	-1	1,217	-0.08%
2018/07/05	0	0.00	1	86.20	81.10	-1	1,301	-0.08%
2018/07/04	0	0.00	1	85.10	84.80	-1	1,366	-0.07%
2018/07/03	8	90.28	0	0.00	88.80	8	1,425	0.56%
2018/07/02	2	94.25	2	95.20	93.00	0	1,471	0.00%
2018/06/29	0	0.00	2	95.60	96.00	-2	1,544	-0.13%
2018/06/26	1	98.00	0	0.00	97.10	1	1,693	0.06%
2018/06/25	3	97.27	0	0.00	97.30	3	1,730	0.17%
2018/06/22	1	98.70	0	0.00	96.80	1	1,806	0.06%
2018/06/21	1	98.90	2	99.85	100.50	-1	1,864	-0.05%
2018/06/20	0	0.00	1	94.00	92.80	-1	1,881	-0.05%
2018/06/19	4	96.35	0	0.00	94.80	4	1,907	0.21%
2018/06/15	0	0.00	1	99.60	99.60	-1	1,932	-0.05%
2018/06/14	2	101.50	0	0.00	100.00	2	1,975	0.10%
2018/06/13	2	104.50	2	105.00	103.00	0	2,006	0.00%
2018/06/08	3	99.20	24	100.24	99.90	-21	2,042	-1.03%
2018/06/07	1	105.50	1	105.50	105.00	0	2,022	0.00%
2018/06/06	7	103.93	2	104.25	103.00	5	2,004	0.25%
2018/06/05	2	107.75	4	108.75	107.00	-2	1,986	-0.10%
2018/06/04	25	111.78	6	111.17	108.50	19	1,981	0.96%
2018/06/01	6	101.83	33.1	99.12	105.50	-27.1	1,921	-1.41%
2018/05/31	21	95.45	11	92.65	96.00	10	1,877	0.53%
2018/05/30	13	91.17	0	0.00	91.50	13	1,853	0.70%
2018/05/29	3	91.63	4	91.13	89.00	-1	1,838	-0.05%
2018/05/28	6	99.92	13	98.63	96.60	-7	1,810	-0.39%
2018/05/25	5	103.80	3	104.33	102.50	2	1,785	0.11%
2018/05/24	2	109.00	1	108.50	108.00	1	1,767	0.06%
2018/05/23	1	105.50	0	0.00	106.50	1	1,760	0.06%
2018/05/22	3	105.17	0	0.00	104.50	3	1,760	0.17%
2018/05/21	4	105.50	7	106.00	105.00	-3	1,758	-0.17%
2018/05/18	1	105.50	0	0.00	105.00	1	1,749	0.06%
2018/05/17	0	0.00	10	106.50	105.50	-10	1,746	-0.57%
2018/05/16	0	0.00	7	111.29	108.00	-7	1,737	-0.40%
2018/05/15	4	113.50	1	110.50	111.00	3	1,724	0.17%
2018/05/14	9	108.83	12	107.83	108.50	-3	1,708	-0.18%
2018/05/11	2	107.00	0	0.00	105.00	2	1,694	0.12%
2018/05/10	12	105.63	6	105.92	108.50	6	1,683	0.36%
2018/05/07	9	101.50	4	101.75	101.00	5	1,661	0.30%
2018/05/04	5	106.80	3	106.50	104.50	2	1,652	0.12%
2018/05/03	12	111.46	1	109.00	111.50	11	1,635	0.67%
2018/05/02	8	106.44	0	0.00	106.50	8	1,616	0.49%
2018/04/30	1	106.00	0	0.00	106.00	1	1,619	0.06%
2018/04/27	2	107.25	3	108.67	108.00	-1	1,662	-0.06%
2018/04/26	0	0.00	1	115.50	115.00	-1	1,641	-0.06%
2018/04/25	0	0.00	3	117.83	123.00	-3	1,613	-0.19%
2018/04/24	2	126.50	3	117.00	119.00	-1	1,592	-0.06%
2018/04/23	0	0.00	6	126.50	126.50	-6	1,564	-0.38%
2018/04/20	2.1	121.31	0	0.00	117.50	2.1	1,527	0.14%
2018/04/19	10	121.15	9	123.89	121.00	1	1,513	0.07%
2018/04/18	10	115.60	2	121.00	118.00	8	1,483	0.54%
2018/04/17	0	0.00	5	116.77	113.00	-5	1,449	-0.35%
2018/04/16	9	120.56	1	124.00	121.50	8	1,418	0.56%
2018/04/13	15	121.30	20	119.78	119.50	-5	1,398	-0.36%
2018/04/12	3.1	128.77	1	131.43	127.50	2.1	1,359	0.15%
2018/04/11	4	123.88	18.1	120.78	132.00	-14.1	1,315	-1.07%
2018/04/10	11.1	120.72	3	124.17	120.00	8.1	1,220	0.66%
2018/04/09	8	125.69	7	125.57	133.00	1	1,150	0.09%
2018/04/03	2	112.75	3	120.67	123.00	-1	1,075	-0.09%
2018/04/02	13	109.65	3	112.00	112.00	10	1,019	0.98%
2018/03/31	5	96.50	29.2	97.90	102.00	-24.2	944	-2.56%
2018/03/30	17	93.10	3	91.97	93.00	14	870	1.61%
2018/03/29	7.2	92.83	15	92.67	90.70	-7.8	828	-0.94%
2018/03/28	3	91.70	6	90.67	92.90	-3	795	-0.38%
2018/03/27	17	89.86	19	90.37	91.00	-2	758	-0.26%
2018/03/26	26	84.11	4.2	83.12	86.60	21.8	676	3.22%
2018/03/23	4	77.83	1	77.50	78.80	3	609	0.49%
2018/03/22	4	77.28	5	78.58	74.50	-1	579	-0.17%
2018/03/21	3.2	80.09	2	79.75	79.10	1.2	545	0.22%
2018/03/20	13	77.05	0	0.00	83.00	13	512	2.55%
2018/03/19	5	74.44	0	0.00	75.90	5	463	1.08%
2018/03/16	0	0.00	2	69.45	69.90	-2	417	-0.48%
2018/03/15	3	62.57	1	63.20	63.60	2	370	0.54%
2018/03/14	1	60.10	0	0.00	60.20	1	354	0.28%
2018/03/13	0	0.00	1	59.10	58.60	-1	343	-0.29%
2018/03/06	1	54.10	0	0.00	54.20	1	304	0.33%
2018/02/23	1	55.60	0	0.00	55.70	1	299	0.33%
2018/02/06	0	0.00	1	51.50	51.50	-1	290	-0.34%
2018/01/31	0	54.60	0	0.00	54.30	0	322	0.00%
2018/01/23	1	60.50	19	60.35	60.50	-18	274	-6.56%