大田 (8924)-國泰-板橋券商分點個股進出

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

大田

(8924)

可現股當沖

股價
89.1
漲跌
▲0.7
漲幅
+0.79%
成交量
62張
產業
上櫃運動休閒類股
308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

大田 (8924)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
2024/05/02	0	88.50	1	88.60	89.10	-1	114	-0.85%
2024/04/29	1	88.20	0	0.00	88.30	1	115	0.86%
2024/04/26	0	87.30	0	0.00	87.30	0	115	0.02%
2024/04/25	0	87.50	2	87.20	87.50	-2	116	-1.69%
2024/04/24	1	87.10	0	0.00	87.10	1	118	0.87%
2024/04/22	0	0.00	1.5	86.82	86.70	-1.5	117	-1.31%
2024/04/19	0	87.10	2	87.35	86.80	-2	117	-1.69%
2024/04/15	1	89.41	0	0.00	89.30	1	113	0.91%
2024/04/12	0	90.20	0	0.00	89.90	0	114	0.02%
2024/04/11	0	90.29	0	0.00	90.00	0	114	0.01%
2024/04/10	0.2	90.39	0	0.00	90.10	0.2	114	0.18%
2024/04/09	0	90.40	0	0.00	90.00	0	114	0.01%
2024/04/08	0	90.66	0	0.00	90.10	0	114	0.00%
2024/04/03	1.1	90.16	0	0.00	90.60	1.1	117	0.90%
2024/04/02	0	91.00	0	0.00	91.00	0	121	0.00%
2024/04/01	0	0.00	1	91.30	91.00	-1	125	-0.80%
2024/03/29	1	90.80	0	0.00	90.30	1	123	0.81%
2024/03/27	0	90.00	0	0.00	90.40	0	124	0.00%
2024/03/26	0	91.00	0	0.00	90.40	0	123	0.00%
2024/03/22	0	0.00	0.2	91.47	91.60	-0.2	121	-0.15%
2024/03/21	0	90.80	0.1	90.85	91.00	-0.1	120	-0.07%
2024/03/20	0.1	90.90	0	91.10	91.00	0.1	119	0.06%
2024/03/19	0	90.40	0	0.00	91.00	0	119	0.01%
2024/03/18	1	89.20	1	90.00	90.10	0	117	0.00%
2024/03/15	0	89.60	0	0.00	89.20	0	116	0.01%
2024/03/13	0.1	90.22	0	0.00	90.30	0.1	114	0.09%
2024/03/12	0.2	90.70	1.4	90.70	90.80	-1.2	111	-1.07%
2024/03/11	0.1	90.54	3	90.67	90.80	-2.9	111	-2.58%
2024/03/08	2.6	91.09	1	92.70	91.00	1.6	111	1.39%
2024/03/07	0	90.70	0	0.00	91.10	0	108	0.01%
2024/03/06	2.1	90.31	3	90.60	90.70	-0.9	107	-0.87%
2024/03/01	0	91.50	0	0.00	91.40	0	107	0.00%
2024/02/27	0	91.20	0	0.00	90.90	0	107	0.01%
2024/02/26	0.3	92.48	0	0.00	91.60	0.3	107	0.25%
2024/02/23	0	93.00	0	0.00	92.80	0	105	0.00%
2024/02/22	0	0.00	1	93.20	93.50	-1	104	-0.96%
2024/02/21	1	92.40	1	92.90	93.10	0	102	0.01%
2024/02/20	1	92.50	0	0.00	92.00	1	99	1.01%
2024/02/19	0	92.60	0	0.00	92.60	0	98	0.01%
2024/02/16	0.1	91.10	2	91.15	91.30	-1.9	95	-1.96%
2024/02/15	0.2	90.30	3	90.97	90.60	-2.8	93	-3.02%
2024/01/31	0.1	89.29	0	0.00	88.80	0.1	90	0.14%
2024/01/30	0	0.00	1.3	88.88	88.80	-1.3	91	-1.44%
2024/01/29	2	89.00	2	89.15	89.10	0	91	0.00%
2024/01/24	0	0.00	1	90.40	90.10	-1	94	-1.06%
2024/01/23	0.1	88.90	0	0.00	89.30	0.1	94	0.11%
2024/01/22	0.3	88.98	0.2	88.33	88.50	0.1	93	0.12%
2024/01/19	0	0.00	0	89.00	88.30	0	93	-0.02%
2024/01/18	2	88.15	0	0.00	88.10	2	92	2.15%
2024/01/17	0.3	89.40	0	0.00	88.60	0.3	91	0.33%
2024/01/16	1	89.70	6	89.50	89.50	-5	91	-5.48%
2024/01/15	0	90.30	0	0.00	89.90	0	91	0.02%
2024/01/12	0.1	90.60	0	0.00	90.00	0.1	93	0.11%
2024/01/11	0	90.00	0	0.00	90.80	0	93	0.01%
2024/01/10	1	90.10	0.1	89.80	90.10	0.9	94	0.95%
2024/01/08	0.2	91.30	0	0.00	91.50	0.2	95	0.16%
2024/01/04	2	90.80	0	0.00	90.30	2	100	2.02%
2024/01/03	0.2	90.50	0	0.00	90.60	0.2	100	0.20%
2024/01/02	3	89.13	0	0.00	89.80	3	100	3.00%
2023/12/29	0	90.50	0	91.80	90.20	0	103	-0.01%
2023/12/28	5	91.50	4	91.20	91.80	1	102	0.97%
2023/12/26	1	88.80	0	0.00	88.80	1	99	1.00%
2023/12/25	0	88.90	0	88.90	88.80	0	102	0.00%
2023/12/22	0.1	88.90	0	0.00	88.50	0.1	104	0.06%
2023/12/21	2	88.20	4	88.10	88.50	-2	116	-1.70%
2023/12/19	0.2	88.50	0	0.00	88.10	0.2	172	0.12%
2023/12/18	0	0.00	3	88.20	88.20	-3	174	-1.71%
2023/12/14	0	88.10	0	0.00	87.90	0	174	0.01%
2023/12/11	0	88.00	0	0.00	87.80	0	176	0.01%
2023/12/07	0.1	88.10	0	0.00	87.50	0.1	180	0.06%
2023/12/06	0	88.60	0	0.00	88.30	0	187	0.00%
2023/12/05	0	88.80	0	89.00	88.60	0	186	0.00%
2023/12/04	0	0.00	0	88.50	88.30	0	186	-0.01%
2023/12/01	0.1	88.00	0	0.00	87.80	0.1	186	0.03%
2023/11/29	0	87.00	0	0.00	88.00	0	187	0.00%
2023/11/24	0.2	87.50	0	0.00	87.10	0.2	196	0.10%
2023/11/23	0	87.90	0	0.00	87.50	0	197	0.00%
2023/11/21	0	88.14	0	0.00	87.80	0	202	0.01%
2023/11/17	0.1	87.40	0	0.00	87.50	0.1	205	0.05%
2023/11/16	0	0.00	1	87.50	87.30	-1	207	-0.48%
2023/11/15	0	86.67	1	86.40	86.40	-1	207	-0.48%
2023/11/13	0.1	86.79	0	0.00	86.50	0.1	212	0.03%
2023/11/10	0.1	86.80	0	0.00	86.70	0.1	213	0.03%
2023/11/06	1	88.70	0	0.00	88.40	1	232	0.43%
2023/10/31	0	85.80	0	0.00	85.30	0	237	0.01%
2023/10/30	0	86.40	0	0.00	86.30	0	242	0.00%
2023/10/23	0	87.10	0	0.00	86.60	0	254	0.00%
2023/10/20	0	86.60	0	0.00	87.10	0	257	0.00%
2023/10/19	1	85.40	3	85.23	85.20	-2	256	-0.78%
2023/10/18	0.1	85.60	1	85.10	85.20	-1	257	-0.37%
2023/10/17	0.1	85.60	0	0.00	85.30	0.1	259	0.04%
2023/10/13	3.1	86.19	0	0.00	85.80	3.1	261	1.16%
2023/10/11	0	88.80	0	0.00	87.60	0	260	0.00%
2023/10/04	1	88.70	0	0.00	89.00	1	265	0.38%
2023/10/03	1	88.10	0	0.00	88.30	1	268	0.37%
2023/09/28	0.1	90.70	0.1	90.90	90.30	0	265	0.00%
2023/09/26	3	91.94	4	93.48	91.80	-1	266	-0.37%
2023/09/25	12.2	96.08	7.1	96.75	95.60	5	257	1.95%
2023/09/21	0	91.50	0	0.00	91.00	0	205	0.00%
2023/09/18	0	0.00	1	91.30	91.30	-1	217	-0.46%
2023/09/15	0	0.00	4	91.18	90.90	-4	219	-1.83%
2023/09/14	0.1	91.20	0	0.00	91.10	0.1	220	0.05%
2023/09/13	0	0.00	0	91.40	91.30	0	221	0.00%
2023/09/11	0	91.00	1	91.00	91.00	-1	224	-0.44%
2023/09/06	1	91.60	0	0.00	91.90	1	235	0.42%
2023/09/01	3	92.50	1.1	92.03	92.50	1.9	263	0.72%
2023/08/30	0.1	88.70	0	0.00	89.30	0.1	275	0.04%
2023/08/23	0	85.60	0	0.00	85.80	0	302	0.00%
2023/08/22	0	87.00	1	85.70	85.90	-1	306	-0.33%
2023/08/16	0	0.00	0	84.30	83.70	0	379	-0.01%
2023/08/14	4.1	83.03	2	82.20	83.40	2.1	409	0.52%
2023/08/11	1.2	85.78	3	86.83	85.60	-1.8	410	-0.44%
2023/08/10	0.1	89.02	0	0.00	88.20	0.1	409	0.04%
2023/08/08	0	90.00	0	0.00	89.20	0	418	0.00%
2023/08/07	0	90.20	0	89.90	89.90	0	431	0.00%
2023/08/04	0.1	90.20	1	90.00	90.00	-0.9	464	-0.20%
2023/08/02	0.1	90.99	0.5	91.45	90.40	-0.4	467	-0.09%
2023/08/01	0	91.70	1	91.30	91.30	-1	468	-0.21%
2023/07/31	0.1	92.00	0	0.00	91.60	0.1	471	0.02%
2023/07/28	1	92.00	5	92.30	92.00	-4	474	-0.84%
2023/07/27	1	92.31	0	0.00	92.60	1	476	0.21%
2023/07/26	0	92.80	1	92.40	92.30	-1	479	-0.20%
2023/07/25	0	92.90	0.2	93.00	92.40	-0.1	482	-0.03%
2023/07/24	0	93.10	0	0.00	93.00	0	482	0.00%
2023/07/20	0.1	93.60	0	0.00	93.60	0.1	489	0.02%
2023/07/19	0	93.20	0	0.00	93.10	0	486	0.01%
2023/07/18	0	0.00	1	93.10	93.20	-1	491	-0.20%
2023/07/13	1	93.40	0	93.50	93.10	1	498	0.20%
2023/07/12	0.1	92.89	1.1	92.43	92.80	-0.9	503	-0.19%
2023/07/11	0	93.60	0	94.00	93.10	0	504	0.00%
2023/07/10	0	0.00	0.1	94.00	93.60	-0.1	510	-0.02%
2023/07/07	1.9	94.59	0	0.00	94.40	1.9	519	0.36%
2023/07/06	2.2	95.14	0	0.00	95.00	2.2	551	0.40%
2023/07/04	1.3	95.37	0	95.10	95.10	1.3	554	0.23%
2023/07/03	0	0.00	1	95.20	96.10	-1	553	-0.18%
2023/06/30	1	95.60	0	0.00	95.60	1	553	0.18%
2023/06/29	1	96.60	3	96.97	96.40	-2	554	-0.36%
2023/06/28	0.2	97.19	0	97.40	96.80	0.2	554	0.04%
2023/06/27	1.1	98.01	1	97.80	97.40	0.1	559	0.02%
2023/06/26	0	0.00	0	97.10	96.80	0	561	0.00%
2023/06/20	0	94.96	0	0.00	94.70	0	565	0.01%
2023/06/19	0.1	96.00	2	95.60	95.30	-1.9	569	-0.33%
2023/06/16	1	96.50	1	96.20	96.00	0	573	0.00%
2023/06/15	41	95.75	1	96.60	96.40	40	576	6.94%
2023/06/14	0	0.00	1	95.40	95.70	-1	580	-0.17%
2023/06/13	0	0.00	0	93.67	93.40	0	587	0.00%
2023/06/12	0	93.20	0	0.00	93.20	0	595	0.00%
2023/06/09	1	94.50	0	0.00	93.70	1	594	0.17%
2023/06/08	2	94.90	0	0.00	95.20	2	601	0.33%
2023/06/07	1.3	93.13	4	93.00	93.00	-2.7	605	-0.45%
2023/06/06	3.3	94.65	0	0.00	94.10	3.3	612	0.54%
2023/06/05	1.2	96.05	1	95.90	95.50	0.2	676	0.02%
2023/06/02	0	96.73	3	96.27	96.00	-3	687	-0.43%
2023/06/01	1.1	97.29	0	0.00	96.60	1.1	712	0.15%
2023/05/31	1.1	97.52	0	0.00	97.20	1.1	737	0.14%
2023/05/30	3.2	97.34	10	98.25	97.00	-6.8	762	-0.90%
2023/05/29	1.2	98.80	0	0.00	98.70	1.2	776	0.16%
2023/05/26	3	99.50	0	0.00	99.30	3	821	0.37%
2023/05/25	0	100.17	31	99.52	99.00	-31	857	-3.61%
2023/05/24	1.9	101.19	4	100.63	100.00	-2.1	851	-0.25%
2023/05/23	2	112.77	1.1	112.69	114.50	1	831	0.12%
2023/05/22	6.8	112.52	13.1	112.08	113.00	-6.3	802	-0.79%
2023/05/19	13	109.92	4	110.25	111.50	9	786	1.14%
2023/05/18	0	109.00	0	0.00	108.00	0	766	0.00%
2023/05/17	4	107.38	0	0.00	107.50	4	756	0.53%
2023/05/16	1	107.50	0	0.00	108.00	1	750	0.13%
2023/05/15	0.1	109.00	2	107.00	107.00	-2	743	-0.26%
2023/05/12	21	107.52	0	107.00	108.00	21	745	2.81%
2023/05/11	1.4	105.17	0	0.00	104.50	1.4	740	0.18%
2023/05/10	11.7	107.80	2.8	109.09	107.50	8.8	725	1.22%
2023/05/09	7.1	115.65	0	0.00	115.00	7.1	692	1.02%
2023/05/08	2	116.52	2	116.51	116.50	0	688	0.00%
2023/05/05	1.1	116.57	0	0.00	116.50	1.1	685	0.15%
2023/05/04	0	0.00	2	117.50	117.50	-2	682	-0.29%
2023/05/03	0.1	118.55	18	118.17	117.50	-17.9	682	-2.62%
2023/05/02	2	119.75	2	119.50	119.50	0	678	0.00%
2023/04/27	1	119.50	0	0.00	119.50	1	675	0.15%
2023/04/26	1	118.00	1	119.50	119.50	0	674	0.00%
2023/04/25	2.1	120.00	1	118.50	118.50	1.1	672	0.16%
2023/04/24	1	121.00	1	121.50	121.50	0	669	0.00%
2023/04/21	3	121.67	3	121.83	121.00	0	679	0.00%
2023/04/20	0	0.00	1.2	123.17	123.00	-1.2	679	-0.18%
2023/04/19	1	124.50	0	0.00	124.00	1	677	0.15%
2023/04/18	4.2	126.14	2	126.50	125.00	2.2	674	0.33%
2023/04/17	2	125.00	3	126.33	126.50	-1	669	-0.15%
2023/04/14	0.1	124.54	0	0.00	124.00	0.1	662	0.02%
2023/04/13	2.2	125.03	0.4	125.75	124.50	1.8	657	0.27%
2023/04/12	1.1	125.52	1	125.50	126.00	0.1	648	0.01%
2023/04/11	5.4	126.49	4	126.88	126.50	1.4	636	0.23%
2023/04/10	0	134.17	0	0.00	134.00	0	604	0.00%
2023/04/06	1	133.50	0	0.00	134.00	1	598	0.17%
2023/03/30	0	0.00	3.2	133.84	134.50	-3.2	600	-0.53%
2023/03/29	1	134.50	1	133.50	133.50	0	599	0.00%
2023/03/28	0	0.00	3	133.83	134.00	-3	603	-0.50%
2023/03/27	3	135.00	1	134.50	135.00	2	599	0.33%
2023/03/24	5	134.30	1	134.00	134.50	4	593	0.67%
2023/03/23	0.2	134.00	0	0.00	133.50	0.2	588	0.03%
2023/03/21	1	134.50	8	134.00	134.50	-7	585	-1.20%
2023/03/20	1	133.00	4	133.00	132.50	-3	584	-0.51%
2023/03/17	5	132.40	1	131.00	132.50	4	583	0.69%
2023/03/16	1.1	129.23	0	0.00	129.50	1.1	582	0.19%
2023/03/15	0.2	134.00	0	134.00	132.50	0.2	571	0.03%
2023/03/14	0	0.00	1	134.00	134.00	-1	575	-0.17%
2023/03/13	0	132.50	2	133.00	134.00	-2	572	-0.35%
2023/03/10	2	135.25	7	134.79	133.50	-5	561	-0.89%
2023/03/09	1.3	134.61	9	134.61	134.50	-7.7	555	-1.39%
2023/03/08	17.4	135.17	3	135.17	134.00	14.4	539	2.67%
2023/03/07	4.3	136.77	0	0.00	138.50	4.3	466	0.92%
2023/03/06	5	136.69	4.1	135.90	139.50	0.9	447	0.20%
2023/03/03	12	136.33	9	136.11	137.00	3	422	0.70%
2023/03/02	9	133.39	17.1	133.61	135.00	-8.1	394	-2.05%
2023/03/01	4	131.88	2	132.25	132.00	2	369	0.54%
2023/02/24	22	131.64	14.3	132.19	130.00	7.7	347	2.22%
2023/02/23	3	124.17	5.2	126.87	129.00	-2.2	300	-0.73%
2023/02/22	0	0.00	2	120.75	121.50	-2	262	-0.76%
2023/02/16	0.1	117.00	0	0.00	119.00	0.1	267	0.05%
2023/02/15	0.1	117.00	0	0.00	117.50	0.1	279	0.05%
2023/02/14	1	117.50	0	118.50	117.50	1	290	0.34%
2023/02/13	1	117.00	1	117.00	117.00	0	296	0.00%
2023/02/10	1	118.00	0	0.00	117.50	1	299	0.34%
2023/02/09	4	120.00	1.1	120.50	120.50	2.9	298	0.97%
2023/02/08	0	120.00	0	0.00	119.50	0	300	0.00%
2023/02/06	1	119.00	0	0.00	118.50	1	327	0.31%
2023/02/02	0	119.50	2	119.50	119.50	-2	334	-0.60%
2023/02/01	1	120.00	2	119.75	120.50	-1	336	-0.30%
2023/01/31	0	0.00	2	117.50	117.50	-2	337	-0.59%
2023/01/30	2	116.50	0	0.00	117.00	2	337	0.59%
2023/01/17	0	0.00	0	117.50	118.00	0	334	0.00%
2023/01/16	1	115.50	3	116.00	116.50	-2	335	-0.60%
2023/01/13	3	116.50	0	0.00	116.50	3	335	0.89%
2023/01/11	11	116.73	1.3	117.69	118.00	9.8	334	2.91%
2023/01/10	1	121.50	5	121.20	122.00	-4	324	-1.23%
2023/01/09	0	120.42	2.1	121.21	120.50	-2.1	326	-0.63%
2023/01/05	0	0.00	1	119.00	119.50	-1	337	-0.30%
2023/01/04	0	0.00	0.2	118.83	117.50	-0.2	344	-0.04%
2022/12/30	0	118.50	0	118.50	117.50	0	351	0.00%
2022/12/29	3	117.50	0	0.00	117.50	3	351	0.85%
2022/12/28	6	118.25	0	0.00	119.00	6	353	1.70%
2022/12/27	2	119.75	0	0.00	119.00	2	353	0.57%
2022/12/26	0.1	120.40	0	0.00	120.50	0.1	353	0.01%
2022/12/23	0	0.00	0	121.00	120.50	0	358	0.00%
2022/12/22	0	0.00	2	118.51	120.00	-2	360	-0.56%
2022/12/21	0	117.50	0	0.00	117.50	0	361	0.01%
2022/12/20	3	116.67	0	0.00	116.00	3	362	0.83%
2022/12/16	0	0.00	0.1	119.74	118.50	-0.1	366	-0.03%
2022/12/14	0.1	120.50	1	119.00	120.00	-0.9	366	-0.24%
2022/12/13	0	118.50	0	0.00	118.50	0	364	0.00%
2022/12/12	2.1	118.06	0	0.00	119.00	2.1	363	0.58%
2022/12/09	0.2	122.83	1	123.99	121.50	-0.9	361	-0.24%
2022/12/08	0	0.00	1	122.50	123.00	-1	359	-0.28%
2022/12/07	3.3	121.03	2	119.75	119.50	1.3	357	0.35%
2022/12/06	3	122.83	0	124.50	122.50	3	357	0.84%
2022/12/05	0	121.75	0	122.50	121.00	0	354	0.00%
2022/12/02	0	0.00	0	121.00	122.00	0	353	0.00%
2022/12/01	0.1	119.00	1	119.50	121.00	-0.9	352	-0.26%
2022/11/30	0.4	118.00	0.1	118.00	117.50	0.3	351	0.10%
2022/11/29	0.3	117.48	1	117.49	118.00	-0.7	359	-0.20%
2022/11/28	0	0.00	0	117.00	118.00	0	370	0.00%
2022/11/25	0.5	117.83	8.1	117.00	117.00	-7.7	372	-2.07%
2022/11/24	0	115.00	1	114.50	114.50	-1	371	-0.27%
2022/11/23	2	116.00	1	115.00	115.00	1	377	0.27%
2022/11/22	1.3	115.50	4	116.38	116.00	-2.7	379	-0.72%
2022/11/18	0	0.00	0.1	114.00	113.50	-0.1	376	-0.03%
2022/11/17	0	113.00	0	0.00	114.00	0	381	0.01%
2022/11/15	0	0.00	0.3	112.99	113.00	-0.3	388	-0.06%
2022/11/14	0	110.06	1	110.50	111.00	-1	391	-0.25%
2022/11/11	2.3	112.00	1	112.50	112.00	1.2	394	0.32%
2022/11/10	0.2	108.00	4	109.50	109.00	-3.9	392	-0.98%
2022/11/09	0	0.00	0	107.00	107.00	0	385	0.00%
2022/11/08	0	105.50	0	0.00	105.00	0	389	0.00%
2022/11/07	1	105.50	0	0.00	105.50	1	396	0.25%
2022/11/04	0	0.00	1	104.00	104.00	-1	402	-0.25%
2022/11/03	0	0.00	1	100.50	103.00	-1	406	-0.25%
2022/11/02	7	100.96	7	100.99	102.00	0	409	0.00%
2022/10/28	0	0.00	0	90.80	90.70	0	403	-0.01%
2022/10/26	0	92.30	0	0.00	91.50	0	439	0.00%
2022/10/21	1	92.60	0	0.00	92.70	1	460	0.22%
2022/10/20	0	93.60	0	0.00	93.80	0	464	0.00%
2022/10/19	0	95.60	0	0.00	95.00	0	470	0.00%
2022/10/17	3	89.83	0	0.00	92.90	3	468	0.64%
2022/10/13	0	94.38	1	92.50	92.50	-1	464	-0.21%
2022/10/11	1.1	97.56	0	0.00	97.60	1.1	454	0.24%
2022/10/06	4	101.75	0	0.00	101.50	4	451	0.89%
2022/09/29	0	101.00	0	0.00	100.50	0	462	0.00%
2022/09/28	1	99.71	0	0.00	99.70	1	461	0.22%
2022/09/27	1.1	101.41	0	102.50	102.50	1.1	457	0.24%
2022/09/26	2.1	101.03	0	0.00	101.00	2.1	461	0.45%
2022/09/23	1	107.00	2	106.50	106.00	-1	466	-0.21%
2022/09/22	1	106.50	0	0.00	107.00	1	470	0.21%
2022/09/21	1	107.00	0.1	108.00	107.00	0.9	472	0.19%
2022/09/20	0.1	108.45	0	0.00	108.00	0.1	476	0.02%
2022/09/19	2.1	107.57	0.1	108.18	107.00	2	481	0.42%
2022/09/16	2	109.02	0	0.00	109.00	2	503	0.40%
2022/09/13	0	0.00	1	112.50	112.50	-1	548	-0.18%
2022/09/12	5	114.00	4	114.00	113.00	1	555	0.19%
2022/09/06	1	117.05	0	0.00	117.00	1	616	0.17%
2022/09/05	1	122.50	5	123.00	121.00	-4	620	-0.64%
2022/09/02	5	126.10	7.5	126.50	126.00	-2.5	619	-0.40%
2022/09/01	0	0.00	0.1	124.00	124.00	-0.1	612	-0.02%
2022/08/31	3	124.67	0	125.50	124.00	3	617	0.48%
2022/08/30	0	0.00	3	124.83	124.50	-3	620	-0.49%
2022/08/29	0.1	119.81	1	119.50	120.50	-0.9	621	-0.15%
2022/08/26	2	123.50	0	0.00	123.00	2	622	0.32%
2022/08/25	1	122.50	0	123.00	122.50	1	629	0.15%
2022/08/24	2.1	123.48	2	124.50	122.00	0.1	634	0.01%
2022/08/23	1	124.01	0	0.00	125.00	1	636	0.16%
2022/08/22	0	0.00	10	126.50	126.00	-10	642	-1.56%
2022/08/18	1.2	122.50	0	122.00	123.50	1.2	649	0.18%
2022/08/17	1	122.50	0	0.00	122.00	1	644	0.16%
2022/08/16	1	119.00	1	119.51	119.50	0	638	0.00%
2022/08/15	0	0.00	1	118.00	118.50	-1	635	-0.16%
2022/08/12	0.1	119.50	2	118.75	119.50	-1.9	629	-0.30%
2022/08/11	0	117.50	0	0.00	117.00	0	625	0.01%
2022/08/10	1	118.00	0.1	119.58	118.00	0.9	632	0.14%
2022/08/08	0	0.00	0.1	118.00	118.00	-0.1	633	-0.02%
2022/08/05	1	117.50	2	118.00	118.00	-1	627	-0.16%
2022/08/04	0.1	115.00	0	0.00	115.00	0.1	624	0.02%
2022/08/03	13.1	120.75	2	118.51	116.50	11.1	621	1.78%
2022/08/01	0	0.00	0	117.83	117.50	0	589	-0.01%
2022/07/27	0.1	109.00	0	0.00	111.50	0.1	574	0.01%
2022/07/22	5	112.50	0	0.00	111.50	5	570	0.88%
2022/07/19	0	111.50	0	0.00	111.00	0	587	0.00%
2022/07/12	0	0.00	0.2	102.00	103.00	-0.2	612	-0.03%
2022/07/11	0.1	106.00	0	0.00	105.50	0.1	617	0.02%
2022/07/08	0	110.00	0	0.00	107.50	0	621	0.00%
2022/07/04	2	102.50	0	0.00	102.00	2	623	0.32%
2022/07/01	0.3	100.72	2.5	103.68	99.90	-2.2	636	-0.35%
2022/06/30	0.6	108.75	0	0.00	106.50	0.6	624	0.10%
2022/06/29	1	110.50	0.1	111.51	111.00	0.9	618	0.15%
2022/06/28	0.1	113.50	0	0.00	113.00	0.1	614	0.01%
2022/06/27	0.1	114.07	3	116.50	116.50	-2.9	614	-0.47%
2022/06/24	2	114.25	0	0.00	115.00	2	608	0.33%
2022/06/23	3.4	107.54	7	106.58	108.00	-3.6	586	-0.61%
2022/06/22	2.6	115.12	6	114.25	112.00	-3.4	563	-0.60%
2022/06/21	10.1	121.97	0	0.00	119.50	10.1	559	1.81%
2022/06/20	0	124.00	0	0.00	121.00	0	547	0.01%
2022/06/17	2.2	122.55	0	0.00	123.50	2.2	537	0.41%
2022/06/16	2.3	139.10	14	138.14	138.00	-11.7	516	-2.26%
2022/06/15	4	141.50	33	141.18	141.00	-29	488	-5.93%
2022/06/14	4.1	140.11	2	139.75	140.50	2.1	472	0.44%
2022/06/13	1	141.00	0	0.00	140.00	1	466	0.21%
2022/06/10	0	141.50	0	0.00	141.50	0	468	0.00%
2022/06/09	0.2	143.74	1	143.00	142.50	-0.8	468	-0.17%
2022/06/08	2	145.26	1	145.50	144.00	1	470	0.22%
2022/06/07	0	0.00	5.1	146.02	146.50	-5.1	469	-1.08%
2022/06/06	0	0.00	0.3	146.50	146.50	-0.3	470	-0.06%
2022/06/02	0.1	146.00	3	146.00	146.00	-2.9	489	-0.60%
2022/06/01	5	145.10	1	145.00	145.50	4	505	0.79%
2022/05/31	5	144.00	1	144.00	144.00	4	563	0.71%
2022/05/30	34	141.99	0.1	141.97	142.50	34	574	5.91%
2022/05/27	6	139.00	1	139.50	138.00	5	587	0.85%
2022/05/26	0	135.50	2	134.50	134.50	-2	601	-0.33%
2022/05/25	0	138.50	5	137.00	139.00	-5	599	-0.83%
2022/05/24	0	0.00	5	138.00	137.00	-5	605	-0.83%
2022/05/23	1	136.50	0	136.50	137.00	1	604	0.16%
2022/05/20	0	0.00	1.1	137.05	136.00	-1.1	611	-0.18%
2022/05/19	0.1	137.00	1	137.99	138.00	-0.9	610	-0.15%
2022/05/18	4	134.89	4	135.88	134.50	0	606	0.01%
2022/05/17	2	127.00	0	0.00	129.50	2	593	0.34%
2022/05/16	2.1	130.28	0	0.00	129.00	2.1	587	0.35%
2022/05/13	0.1	132.50	0	0.00	132.50	0.1	583	0.01%
2022/05/12	2	132.00	2	134.00	132.00	0	591	0.00%
2022/05/11	0	0.00	2	136.50	136.00	-2	603	-0.33%
2022/05/10	6.1	135.66	1	134.50	136.50	5.1	610	0.83%
2022/05/06	1	141.00	1	142.50	142.00	0	626	0.00%
2022/05/05	0.1	144.00	0	143.00	143.50	0	646	0.01%
2022/05/04	0	0.00	2	143.00	143.50	-2	662	-0.30%
2022/04/29	0	143.00	0	0.00	143.00	0	677	0.00%
2022/04/28	3	141.67	0	0.00	141.00	3	681	0.44%
2022/04/27	8	139.69	1	139.50	142.00	7	687	1.02%
2022/04/26	2.1	143.51	0	0.00	142.50	2.1	691	0.30%
2022/04/25	2	144.50	5	145.00	142.00	-3	707	-0.42%
2022/04/22	2	147.50	1	148.48	147.50	1	704	0.14%
2022/04/20	10	143.50	0	0.00	143.50	10	695	1.44%
2022/04/15	0	0.00	1	146.00	146.50	-1	720	-0.14%
2022/04/14	0	0.00	0.2	146.50	146.50	-0.2	726	-0.03%
2022/04/13	1	144.00	0	0.00	146.00	1	732	0.14%
2022/04/12	0.2	142.50	0	0.00	143.50	0.2	759	0.03%
2022/04/11	0.5	144.00	0	0.00	143.00	0.5	762	0.07%
2022/04/08	0	0.00	8	145.81	146.00	-8	767	-1.04%
2022/04/07	7	146.43	2	145.00	144.50	5	764	0.65%
2022/04/06	0	0.00	1	143.50	143.50	-1	748	-0.13%
2022/03/31	0.1	143.00	0	0.00	142.00	0.1	750	0.01%
2022/03/30	0.1	142.50	0	0.00	142.50	0.1	753	0.01%
2022/03/29	0.2	142.32	0	0.00	142.00	0.2	751	0.02%
2022/03/28	0.1	142.00	2	141.50	142.50	-1.9	751	-0.25%
2022/03/25	0.1	144.00	1	144.00	143.50	-0.9	751	-0.12%
2022/03/24	1	145.00	1	144.51	145.00	0	754	0.00%
2022/03/23	0	142.91	1	142.50	143.50	-1	748	-0.13%
2022/03/22	0	142.31	0	0.00	141.50	0	757	0.00%
2022/03/21	0	0.00	1	143.00	142.00	-1	759	-0.13%
2022/03/16	1	140.00	0	0.00	139.00	1	787	0.13%
2022/03/15	1	140.50	1	140.00	140.00	0	794	0.00%
2022/03/11	1	140.00	2.1	139.52	140.00	-1.1	794	-0.13%
2022/03/10	1.1	143.93	0	0.00	142.00	1.1	792	0.13%
2022/03/09	3	141.17	1	141.50	141.00	2	792	0.25%
2022/03/08	2	140.49	3	141.33	139.50	-1	789	-0.12%
2022/03/07	2	145.00	1	143.50	143.50	1	770	0.13%
2022/03/04	6.2	149.77	1	150.00	149.00	5.2	754	0.70%
2022/03/03	5	154.50	5.1	153.02	155.00	-0.1	702	-0.01%
2022/03/02	3	152.17	2	152.50	155.00	1	691	0.14%
2022/03/01	1	150.00	3	150.50	151.00	-2	671	-0.30%
2022/02/25	0.1	144.00	0	0.00	143.50	0.1	649	0.01%
2022/02/24	1	144.00	1	144.50	142.50	0	661	0.00%
2022/02/22	0	145.50	0	0.00	144.50	0	671	0.00%
2022/02/21	1	149.00	1	148.00	148.00	0	692	0.00%
2022/02/18	1	146.00	1	145.00	146.00	0	705	0.00%
2022/02/17	1.2	145.93	0	0.00	145.50	1.2	715	0.16%
2022/02/15	0.1	147.00	2	147.50	145.50	-1.9	735	-0.26%
2022/02/14	0	147.00	6	146.67	146.00	-6	745	-0.80%
2022/02/11	1	149.50	1	149.01	149.50	0	741	0.00%
2022/02/10	0	153.00	16	152.97	154.00	-16	734	-2.18%
2022/02/09	3	153.16	1.2	151.13	153.50	1.9	734	0.25%
2022/02/08	1	150.50	0	150.75	151.00	1	737	0.13%
2022/02/07	11.2	149.53	15.1	149.17	151.00	-3.9	746	-0.52%
2022/01/26	7	142.50	8	143.38	145.00	-1	818	-0.12%
2022/01/25	13	140.00	0	0.00	140.50	13	832	1.56%
2022/01/21	1	141.00	3	141.50	141.00	-2	900	-0.22%
2022/01/20	1	140.00	0	0.00	140.00	1	950	0.11%
2022/01/19	0	141.50	0	0.00	141.00	0	959	0.00%
2022/01/18	5	144.10	1	146.00	144.50	4	967	0.41%
2022/01/17	9.1	137.94	0	141.50	142.00	9	990	0.91%
2022/01/12	17.1	140.58	6	138.50	139.50	11.1	1,082	1.03%
2022/01/11	0.1	142.14	0	0.00	141.50	0.1	1,084	0.01%
2022/01/10	1	145.00	1	145.00	145.00	0	1,108	0.00%
2022/01/07	8.1	148.24	1	147.00	146.50	7.1	1,131	0.62%
2022/01/06	12	150.91	0	150.00	149.00	12	1,147	1.05%
2022/01/05	2	153.25	11.1	153.09	152.50	-9.1	1,151	-0.79%
2022/01/04	0	0.00	1	149.50	149.00	-1	1,129	-0.09%
2022/01/03	10	151.00	0	0.00	150.50	10	1,136	0.88%
2021/12/28	0.1	148.50	0	148.50	148.00	0	1,261	0.00%
2021/12/27	0.1	147.50	0	0.00	147.00	0.1	1,301	0.01%
2021/12/24	0	0.00	0.1	147.75	147.50	-0.1	1,310	-0.01%
2021/12/20	2	148.25	0	0.00	146.50	2	1,355	0.15%
2021/12/17	2	148.51	0	0.00	150.50	2	1,358	0.15%
2021/12/15	0	146.00	7	145.50	145.50	-7	1,365	-0.51%
2021/12/14	1.1	145.58	0.4	146.00	145.50	0.7	1,366	0.05%
2021/12/13	15	149.83	0	0.00	148.50	15	1,367	1.10%
2021/12/10	1	150.02	0.1	151.50	150.50	0.9	1,358	0.07%
2021/12/09	1	151.53	0	0.00	152.00	1	1,361	0.07%
2021/12/08	0	155.50	3	155.50	154.50	-3	1,354	-0.22%
2021/12/07	0	155.00	0	0.00	154.50	0	1,354	0.00%
2021/12/03	1	153.50	0	0.00	154.00	1	1,376	0.07%
2021/12/02	2	154.75	1	153.50	154.00	1	1,402	0.07%
2021/12/01	0	154.50	0	0.00	155.00	0	1,445	0.00%
2021/11/30	3.2	155.44	0	0.00	154.50	3.2	1,470	0.22%
2021/11/29	1	150.73	1	155.50	155.00	0	1,491	0.00%
2021/11/26	1.1	153.57	0	154.50	154.00	1.1	1,513	0.07%
2021/11/25	0	156.50	0	0.00	155.50	0	1,519	0.00%
2021/11/23	0	157.50	5	157.50	156.50	-5	1,525	-0.33%
2021/11/22	2	159.50	0	0.00	159.50	2	1,531	0.13%
2021/11/19	1	161.54	0	0.00	161.50	1	1,537	0.07%
2021/11/18	5	163.80	2	163.50	163.00	3	1,542	0.20%
2021/11/17	2.1	160.24	6.1	159.14	160.00	-4.1	1,530	-0.26%
2021/11/16	2	160.50	0	0.00	161.50	2	1,534	0.13%
2021/11/15	5	162.30	2	161.50	163.00	3	1,555	0.19%
2021/11/12	0.1	162.86	0	0.00	161.00	0.1	1,582	0.00%
2021/11/10	0.1	164.55	0.3	164.68	164.50	-0.3	1,608	-0.02%
2021/11/09	0.1	164.45	1	164.48	165.00	-1	1,636	-0.06%
2021/11/08	4.1	167.60	1.1	167.10	165.00	2.9	1,659	0.18%
2021/11/05	2	165.76	1.3	164.08	166.50	0.7	1,685	0.04%
2021/11/04	0	169.39	2	172.25	168.50	-2	1,722	-0.11%
2021/11/03	6.3	175.83	15.2	172.05	170.00	-8.9	1,750	-0.51%
2021/11/02	12	180.71	14.1	179.51	181.50	-2	1,724	-0.12%
2021/11/01	9.8	179.61	17	179.18	184.00	-7.3	1,829	-0.40%
2021/10/29	2.2	174.42	0.2	173.03	174.00	1.9	1,912	0.10%
2021/10/28	2.5	174.95	4.1	173.48	175.00	-1.6	2,050	-0.08%
2021/10/27	1	167.99	37	167.00	167.50	-36	2,015	-1.79%
2021/10/26	1.1	170.61	2.8	170.23	170.00	-1.7	2,089	-0.08%
2021/10/25	12.3	171.63	13.2	172.08	170.00	-0.9	2,095	-0.04%
2021/10/22	9.3	171.50	9	167.94	168.00	0.3	2,090	0.01%
2021/10/21	8	168.31	7.4	169.00	169.00	0.6	2,096	0.03%
2021/10/20	1	167.50	1.3	163.74	164.00	-0.3	2,082	-0.01%
2021/10/19	7.1	164.07	6.1	164.66	165.00	1	2,154	0.04%
2021/10/18	3	164.00	3	164.17	164.00	0	2,156	0.00%
2021/10/15	0	159.00	1.2	163.15	158.50	-1.2	2,142	-0.06%
2021/10/14	1.5	160.17	4.1	158.05	161.50	-2.6	2,146	-0.12%
2021/10/13	4	157.75	0	0.00	156.50	4	2,136	0.19%
2021/10/12	2	156.50	0	0.00	156.50	2	2,154	0.09%
2021/10/08	5	156.00	0.6	158.50	158.50	4.5	2,198	0.20%
2021/10/07	14	154.57	9	152.00	158.00	5	2,241	0.22%
2021/10/06	19	155.76	19	156.68	155.50	0	2,226	0.00%
2021/10/05	1	141.52	1	145.50	145.50	0	2,190	0.00%
2021/10/04	1	144.96	9	143.28	144.50	-8	2,191	-0.36%
2021/10/01	1	153.49	2	153.00	152.00	-1	2,216	-0.04%
2021/09/29	0	153.73	6	153.83	153.50	-6	2,292	-0.26%
2021/09/28	3	152.34	1	153.00	153.50	2	2,315	0.09%
2021/09/27	3	154.85	4	155.00	154.00	-1	2,336	-0.04%
2021/09/24	1	157.00	0	0.00	157.50	1	2,450	0.04%
2021/09/23	2	157.00	8	158.06	157.50	-6	2,489	-0.24%
2021/09/22	3	153.51	0	0.00	153.00	3	2,549	0.12%
2021/09/17	0	0.00	3	156.50	157.00	-3	2,670	-0.11%
2021/09/16	3	155.00	5	158.60	155.50	-2	2,809	-0.07%
2021/09/14	3	157.01	0	0.00	156.50	3	2,905	0.10%
2021/09/13	1	158.01	2	159.50	160.00	-1	2,955	-0.03%
2021/09/10	3	159.00	0	0.00	158.50	3	2,999	0.10%
2021/09/09	5	156.00	0	0.00	157.50	5	3,037	0.16%
2021/09/08	3.6	157.44	4	157.50	156.00	-0.4	3,077	-0.01%
2021/09/07	5	165.48	15	162.07	161.50	-10	3,081	-0.32%
2021/09/06	0	169.33	4	168.75	165.00	-4	3,128	-0.13%
2021/09/03	6	165.08	4	167.49	166.00	2	3,218	0.06%
2021/09/02	6	167.00	2	165.00	168.00	4	3,290	0.12%
2021/09/01	12	163.42	12.1	164.79	164.50	-0.1	3,312	0.00%
2021/08/31	3	157.83	2	160.00	159.00	1	3,324	0.03%
2021/08/30	1	155.50	0	0.00	158.50	1	3,444	0.03%
2021/08/27	3	154.50	6	155.33	155.50	-3	3,500	-0.09%
2021/08/26	1.1	158.09	1	157.50	155.00	0.1	3,583	0.00%
2021/08/25	0	157.00	0	0.00	156.00	0	3,661	0.00%
2021/08/24	0	155.00	3	157.00	152.50	-3	3,792	-0.08%
2021/08/23	2	156.50	0	0.00	158.00	2	3,850	0.05%
2021/08/20	1.1	151.61	3	153.33	153.00	-1.9	3,925	-0.05%
2021/08/19	2	154.71	0	0.00	150.00	2	4,122	0.05%
2021/08/18	6.1	149.97	6	149.75	160.00	0.1	4,251	0.00%
2021/08/17	1.1	158.35	1	162.00	154.00	0.1	4,369	0.00%
2021/08/16	3.1	158.34	10.1	158.60	158.50	-7	4,477	-0.16%
2021/08/13	3.2	167.35	0.1	163.50	163.00	3.1	4,506	0.07%
2021/08/12	4	169.50	0.1	168.50	169.50	4	4,515	0.09%
2021/08/11	3	167.99	14	166.68	165.00	-11	4,536	-0.24%
2021/08/10	19.2	167.12	22	166.98	165.00	-2.8	4,551	-0.06%
2021/08/09	10.2	172.46	4	171.13	171.50	6.1	4,551	0.14%
2021/08/06	8.1	175.19	15	176.90	177.00	-6.9	4,567	-0.15%
2021/08/05	31	179.03	26.1	179.02	173.00	5	4,578	0.11%
2021/08/04	32.1	178.20	16.1	179.11	177.50	16	4,519	0.35%
2021/08/03	20.1	175.73	27.9	174.81	178.00	-7.8	4,461	-0.18%
2021/08/02	12	165.79	10	164.90	168.00	2	4,399	0.05%
2021/07/30	12.1	169.69	6	168.67	163.50	6.1	4,456	0.14%
2021/07/29	4	162.25	3	164.33	165.00	1	4,419	0.02%
2021/07/28	4.3	158.64	1	159.00	160.00	3.3	4,458	0.07%
2021/07/27	2.1	163.20	4	164.63	162.50	-1.9	4,530	-0.04%
2021/07/26	3.1	165.05	0	0.00	163.50	3.1	4,596	0.07%
2021/07/23	9.1	167.67	10.1	169.58	168.50	-1.1	4,589	-0.02%
2021/07/22	1	158.95	17.1	157.65	157.50	-16	4,551	-0.35%
2021/07/21	4.1	157.76	3.7	161.08	157.50	0.4	4,604	0.01%
2021/07/20	5.3	161.83	3	161.67	159.00	2.3	4,653	0.05%
2021/07/19	1	167.00	0	0.00	166.50	1	4,724	0.02%
2021/07/16	6	168.67	2.1	169.82	167.50	4	4,880	0.08%
2021/07/15	1.1	170.72	13.1	169.11	170.00	-12	4,906	-0.24%
2021/07/14	4.1	158.01	11	161.14	159.50	-6.9	4,880	-0.14%
2021/07/13	9.3	165.97	8	169.25	164.00	1.3	4,844	0.03%
2021/07/12	2	169.00	0	0.00	167.50	2	4,848	0.04%
2021/07/09	6.1	168.41	4	167.75	166.00	2.1	4,881	0.04%
2021/07/08	10.3	166.63	11.1	171.14	172.00	-0.8	4,891	-0.02%
2021/07/07	3.1	172.44	3	169.50	167.50	0.1	4,866	0.00%
2021/07/06	15.6	172.42	6.1	172.34	171.00	9.5	4,884	0.19%
2021/07/05	3	168.34	3	168.67	167.50	0	4,924	0.00%
2021/07/02	13	167.38	6.3	167.96	170.00	6.7	5,188	0.13%
2021/07/01	21.1	174.70	16.4	176.26	167.00	4.7	5,264	0.09%
2021/06/30	3	171.00	4	171.38	172.50	-1	5,232	-0.02%
2021/06/29	10.3	171.87	6	172.93	172.50	4.3	5,235	0.08%
2021/06/28	41.2	173.69	41.1	172.65	178.50	0.1	5,183	0.00%
2021/06/25	32.1	164.92	20.2	164.59	163.50	11.9	5,108	0.23%
2021/06/24	1	154.50	7	152.64	155.00	-6	5,031	-0.12%
2021/06/23	14.1	152.07	18.1	152.17	150.50	-4	5,015	-0.08%
2021/06/22	10	158.75	13	157.70	156.50	-3	4,961	-0.06%
2021/06/21	8	157.69	8.3	157.03	157.50	-0.3	4,955	-0.01%
2021/06/18	6	158.83	1	158.00	155.50	5	4,935	0.10%
2021/06/17	3	161.66	4	161.75	158.50	-1	4,927	-0.02%
2021/06/16	2.1	160.04	1	160.00	160.50	1.1	4,923	0.02%
2021/06/15	11.1	162.14	11	162.86	164.50	0.1	4,965	0.00%
2021/06/11	8	162.44	12	159.29	163.50	-4	4,911	-0.08%
2021/06/10	42	155.45	41.4	154.02	152.00	0.6	4,826	0.01%
2021/06/09	5	158.90	5	159.50	160.00	0	4,783	0.00%
2021/06/08	6	158.25	9	160.56	162.50	-3	4,781	-0.06%
2021/06/07	20	159.18	24	160.73	160.00	-4	4,868	-0.08%
2021/06/04	20.3	155.89	17.2	156.44	158.00	3.1	4,834	0.06%
2021/06/03	13	159.12	8	156.69	159.00	5	4,871	0.10%
2021/06/02	22.1	155.71	19	153.39	154.50	3.1	5,008	0.06%
2021/06/01	18.2	152.07	14	153.35	155.00	4.1	5,359	0.08%
2021/05/28	17	144.53	32	143.95	145.00	-15	5,580	-0.27%
2021/05/27	25.2	144.44	45	143.93	139.50	-19.8	5,585	-0.35%
2021/05/26	46	140.64	57	140.16	139.00	-11	5,488	-0.20%
2021/05/25	43.2	136.63	29	131.21	134.00	14.2	5,430	0.26%
2021/05/24	31	129.07	5.1	128.10	134.00	26	5,325	0.49%
2021/05/21	4	117.75	15	117.57	122.00	-11	5,288	-0.21%
2021/05/20	12	116.58	14	116.33	114.00	-2	5,372	-0.04%
2021/05/19	18	120.56	23	119.63	118.00	-5	5,600	-0.09%
2021/05/18	1.1	112.61	11	112.09	118.00	-9.9	5,741	-0.17%
2021/05/17	27	109.59	41.1	107.92	109.50	-14.1	5,730	-0.25%
2021/05/14	11.1	110.79	33.5	115.10	111.50	-22.3	5,740	-0.39%
2021/05/13	34.1	114.21	1.2	116.37	116.00	32.9	5,740	0.57%
2021/05/12	14.2	118.93	2.7	122.06	116.50	11.5	5,783	0.20%
2021/05/11	23.6	138.31	29.1	130.61	129.00	-5.5	5,732	-0.10%
2021/05/10	18.4	138.40	28.6	139.44	138.50	-10.2	5,660	-0.18%
2021/05/07	6.2	130.46	8.2	130.68	132.50	-1.9	5,601	-0.03%
2021/05/06	11.1	126.65	0	0.00	124.00	11.1	5,558	0.20%
2021/05/05	12.2	128.37	6.4	127.71	128.00	5.8	5,594	0.10%
2021/05/04	19.4	127.44	28.4	126.75	125.50	-9	5,586	-0.16%
2021/05/03	13	133.69	28	133.80	134.50	-15	5,487	-0.27%
2021/04/29	15	127.40	6	128.08	128.00	9	5,383	0.17%
2021/04/28	27	128.31	17	129.03	126.00	10	5,355	0.19%
2021/04/27	28	128.39	33.1	130.30	126.50	-5.1	5,307	-0.10%
2021/04/26	12	125.46	5.4	126.65	129.50	6.6	5,238	0.13%
2021/04/23	16.2	125.93	19	127.74	125.50	-2.8	5,173	-0.05%
2021/04/22	35	127.06	46	126.23	120.50	-11	5,083	-0.22%
2021/04/21	18	119.08	20	116.08	120.50	-2	4,913	-0.04%
2021/04/20	10	115.00	2.1	115.93	114.00	7.9	4,858	0.16%
2021/04/19	2	115.00	8	114.06	115.00	-6	4,849	-0.12%
2021/04/16	5	113.50	0	0.00	113.00	5	4,843	0.10%
2021/04/15	10	114.70	5	113.50	116.00	5	4,828	0.10%
2021/04/14	7	109.21	4	108.25	111.00	3	4,800	0.06%
2021/04/13	1.1	115.10	3	113.17	110.50	-1.9	4,796	-0.04%
2021/04/12	10	113.45	3	111.83	113.00	7	4,770	0.15%
2021/04/09	42	110.88	16	112.50	115.00	26	4,730	0.55%
2021/04/08	33.3	119.47	71.2	118.05	113.00	-37.9	4,639	-0.82%
2021/04/07	17	113.35	10.1	115.51	116.50	6.9	4,356	0.16%
2021/04/06	10.2	104.34	3.2	104.00	106.00	7	4,252	0.16%
2021/04/01	2	96.20	10	96.46	96.60	-8	4,162	-0.19%
2021/03/31	6	93.70	4	94.58	93.90	2	4,122	0.05%
2021/03/30	9.2	95.03	6	96.00	94.20	3.2	4,111	0.08%
2021/03/29	9	95.16	7	94.29	95.00	2	4,063	0.05%
2021/03/26	2	92.95	7.1	91.97	92.30	-5.1	4,005	-0.13%
2021/03/25	4	91.43	1.3	91.10	91.20	2.8	3,990	0.07%
2021/03/24	15	92.77	12.2	93.48	91.70	2.8	3,978	0.07%
2021/03/23	2.2	91.17	3	91.13	90.80	-0.8	3,928	-0.02%
2021/03/22	2	91.40	3.2	91.97	92.00	-1.2	3,904	-0.03%
2021/03/19	9.2	91.08	3.1	91.92	90.50	6.1	3,885	0.16%
2021/03/18	7.2	92.49	6.4	92.68	93.00	0.8	3,851	0.02%
2021/03/17	2	89.00	1	88.70	89.60	1	3,790	0.03%
2021/03/16	8.1	88.97	2.1	88.36	88.00	6	3,778	0.16%
2021/03/15	9	89.39	15	88.21	88.30	-6	3,791	-0.16%
2021/03/12	7	86.90	7	86.81	87.00	0	3,752	0.00%
2021/03/11	25.1	87.04	12	87.33	87.80	13.1	3,720	0.35%
2021/03/10	13	84.97	8	84.89	84.60	5	3,610	0.14%
2021/03/09	4.1	85.36	24	83.90	83.50	-20	3,541	-0.56%
2021/03/08	33.4	90.09	29	89.62	86.50	4.4	3,460	0.13%
2021/03/05	108.4	95.97	104	95.69	90.60	4.4	3,252	0.13%	大買/大賣/
2021/03/04	30.4	90.76	27	90.73	92.00	3.4	2,812	0.12%
2021/03/03	21.3	85.14	34.3	85.42	86.70	-13	2,551	-0.51%
2021/03/02	24	84.39	11	83.88	81.50	13	2,400	0.54%
2021/02/26	15.4	83.96	18.6	83.86	83.60	-3.2	2,330	-0.14%
2021/02/25	9.4	81.71	10.3	82.52	81.70	-0.9	2,267	-0.04%
2021/02/24	7.1	79.41	11	78.12	79.60	-3.9	2,215	-0.18%
2021/02/23	17.4	80.33	23	80.18	79.70	-5.6	2,362	-0.24%
2021/02/22	17.4	77.98	16	78.38	79.00	1.4	2,348	0.06%
2021/02/19	31.5	76.65	19.1	77.25	78.50	12.4	2,289	0.54%
2021/02/18	25.2	69.38	30.2	70.62	73.40	-5	2,039	-0.24%
2021/02/17	5	66.10	21.1	66.40	66.80	-16.1	1,872	-0.86%
2021/02/05	3	66.03	3.1	65.79	66.10	-0.1	1,861	-0.01%
2021/02/04	2	64.60	2	64.75	65.80	0	1,821	0.00%
2021/02/03	18	65.98	8	65.39	63.50	10	1,818	0.55%
2021/02/02	1	63.10	0	0.00	64.40	1	1,756	0.06%
2021/02/01	10.1	63.00	1	62.80	62.40	9.1	1,811	0.50%
2021/01/29	2	65.28	1	63.90	62.30	1	1,858	0.06%
2021/01/28	2	64.50	2.4	64.31	64.30	-0.4	1,837	-0.02%
2021/01/27	15	64.32	9	64.10	63.60	6	1,814	0.33%
2021/01/26	4	62.15	6	62.40	61.80	-2	1,737	-0.11%
2021/01/25	1	60.00	4	59.00	60.00	-3	1,687	-0.18%
2021/01/22	0	0.00	3	57.43	58.10	-3	1,705	-0.18%
2021/01/21	0.1	58.17	0	0.00	57.60	0.1	1,744	0.01%
2021/01/20	0.1	58.40	0	0.00	57.60	0.1	1,778	0.00%
2021/01/18	2	58.10	0	0.00	59.40	2	1,807	0.11%
2021/01/15	2	59.40	0	0.00	58.90	2	1,831	0.11%
2021/01/13	2	60.30	0	0.00	60.30	2	1,918	0.10%
2021/01/12	2.1	60.41	1	60.10	60.00	1.1	1,925	0.05%
2021/01/11	1	63.30	6	61.95	61.50	-5	1,956	-0.26%
2021/01/08	4	62.35	1	62.10	62.10	3	1,984	0.15%
2021/01/07	4.1	62.53	4	62.90	62.70	0.1	2,004	0.00%
2021/01/06	2	61.90	5.8	61.93	62.50	-3.8	2,055	-0.18%
2021/01/05	2	61.05	1	60.90	61.00	1	2,064	0.05%
2020/12/31	0	0.00	1	59.00	58.80	-1	2,157	-0.05%
2020/12/30	1.1	58.45	0	0.00	58.60	1.1	2,320	0.05%
2020/12/28	0.1	59.90	0	0.00	59.60	0.1	2,624	0.00%
2020/12/25	0.1	60.00	0	0.00	60.00	0.1	2,735	0.00%
2020/12/24	0.2	60.53	1	60.80	60.40	-0.9	2,788	-0.03%
2020/12/22	1	59.00	1	59.80	59.10	0	2,916	0.00%
2020/12/21	1	60.40	2	60.30	60.40	-1	2,942	-0.03%
2020/12/18	3	59.50	2	59.70	59.50	1	2,979	0.03%
2020/12/15	4	59.05	0	0.00	58.90	4	3,094	0.13%
2020/12/14	2	60.10	1	60.60	60.10	1	3,118	0.03%
2020/12/11	0	60.00	0	0.00	60.10	0	3,186	0.00%
2020/12/10	1	61.00	0	0.00	60.90	1	3,250	0.03%
2020/12/09	14	61.24	38	61.12	61.20	-24	3,436	-0.70%
2020/12/08	0	0.00	1	63.20	62.70	-1	3,721	-0.03%
2020/12/07	1	62.80	6	63.00	62.80	-5	3,749	-0.13%
2020/12/04	1	63.60	0	0.00	63.50	1	3,920	0.03%
2020/12/03	2	63.67	3	63.03	64.30	-1	4,048	-0.02%
2020/12/02	0	63.00	0	0.00	62.30	0	4,163	0.00%
2020/12/01	1	62.40	0	0.00	62.80	1	4,411	0.02%
2020/11/30	0	0.00	3	63.60	63.60	-3	4,558	-0.07%
2020/11/27	0	63.50	1	63.60	63.50	-1	4,596	-0.02%
2020/11/26	2.1	63.80	0	0.00	63.50	2.1	4,607	0.04%
2020/11/25	2.1	63.55	2	63.60	64.10	0.1	4,635	0.00%
2020/11/24	3	64.13	6	63.63	63.50	-3	4,626	-0.06%
2020/11/23	25	65.36	5	65.54	65.10	20	4,574	0.44%
2020/11/20	72	67.77	74	66.76	65.10	-2	4,527	-0.04%
2020/11/19	7.1	66.47	11	66.00	67.00	-4	4,342	-0.09%
2020/11/18	21	65.31	12	65.26	64.00	9	4,269	0.21%
2020/11/17	0	0.00	9	63.11	63.50	-9	4,189	-0.21%
2020/11/16	3	63.43	10	63.20	63.10	-7	4,189	-0.17%
2020/11/13	4	63.15	3	63.60	64.10	1	4,176	0.02%
2020/11/11	15	63.75	17	63.42	62.80	-2	4,140	-0.05%
2020/11/10	7	63.46	22.2	64.28	63.90	-15.2	4,088	-0.37%
2020/11/09	32	63.98	10	64.67	65.80	22	4,039	0.54%
2020/11/06	6.2	61.69	7	61.64	63.50	-0.8	3,986	-0.02%
2020/11/05	3	60.37	0	0.00	60.10	3	3,925	0.08%
2020/11/04	7	60.39	0.1	60.00	61.50	6.9	3,911	0.18%
2020/11/03	0	0.00	1.1	59.32	60.00	-1.1	3,897	-0.03%
2020/11/02	1.1	58.90	1	58.70	58.70	0.1	3,895	0.00%
2020/10/30	7	60.21	10.1	59.07	59.00	-3.1	3,891	-0.08%
2020/10/29	5.1	60.45	5	59.48	60.50	0.1	3,868	0.00%
2020/10/28	3	59.00	15	60.02	58.40	-12	3,825	-0.31%
2020/10/27	1	60.00	0	0.00	60.30	1	3,785	0.03%
2020/10/26	15	61.64	0	0.00	61.00	15	3,767	0.40%
2020/10/23	2	61.50	0	0.00	62.40	2	3,743	0.05%
2020/10/22	17	63.79	31	63.97	61.50	-14	3,718	-0.38%
2020/10/21	21	62.28	1	62.30	62.30	20	3,630	0.55%
2020/10/20	3	61.67	2	61.60	61.90	1	3,620	0.03%
2020/10/19	3	60.70	6	61.72	62.00	-3	3,612	-0.08%
2020/10/16	4	61.85	1	61.20	60.80	3	3,575	0.08%
2020/10/15	5	62.82	14	62.91	62.20	-9	3,536	-0.25%
2020/10/14	19	63.94	10	63.70	64.50	9	3,492	0.26%
2020/10/13	6	62.32	2	62.50	62.00	4	3,419	0.12%
2020/10/12	6	64.18	1	63.80	63.70	5	3,376	0.15%
2020/10/08	7	63.69	19	63.56	63.40	-12	3,326	-0.36%
2020/10/07	26	65.12	8	64.14	64.50	18	3,261	0.55%
2020/10/06	33	63.57	30	63.53	64.50	3	3,103	0.10%
2020/10/05	6	61.03	12	62.04	60.90	-6	2,928	-0.20%
2020/09/30	13	58.93	34	59.56	60.40	-21	2,775	-0.76%
2020/09/29	100	56.92	104	57.40	57.80	-4	2,659	-0.15%	大賣/
2020/09/28	8	56.43	7	56.71	56.60	1	2,603	0.04%
2020/09/25	5	53.44	3	54.27	52.40	2	2,531	0.08%
2020/09/24	5	55.32	4	55.65	55.50	1	2,471	0.04%
2020/09/23	9	57.53	12	58.29	56.70	-3	2,437	-0.12%
2020/09/22	11	56.99	9	56.26	56.10	2	2,392	0.08%
2020/09/18	2	59.55	0	0.00	59.60	2	2,293	0.09%
2020/09/17	5	59.28	4	58.75	59.10	1	2,260	0.04%
2020/09/16	5	59.68	13	59.75	58.20	-8	2,220	-0.36%
2020/09/15	4	59.20	13.7	59.93	60.20	-9.7	2,149	-0.45%
2020/09/14	55	61.54	14	62.55	59.00	41	2,074	1.98%
2020/09/11	34	62.56	41	63.18	61.20	-7	1,876	-0.37%
2020/09/10	1	62.70	2	62.70	62.70	-1	1,523	-0.07%
2020/09/09	28	56.93	48	57.99	57.00	-20	1,479	-1.35%
2020/09/08	17	54.42	14	54.42	55.00	3	1,292	0.23%
2020/09/07	8	53.64	20	53.14	52.60	-12	1,145	-1.05%
2020/09/04	48	52.20	30	52.47	52.90	18	1,018	1.77%
2020/09/03	13	47.85	35	48.14	49.55	-22	755	-2.91%
2020/09/02	5	45.80	3	46.30	45.05	2	594	0.34%
2020/08/31	0	0.00	3	44.62	44.70	-3	539	-0.56%
2020/08/28	2	42.20	3	42.05	42.15	-1	495	-0.20%
2020/08/27	5	41.87	0	0.00	41.30	5	491	1.02%
2020/08/25	0	0.00	0	42.10	42.10	0	499	-0.01%
2020/08/24	0	0.00	5	41.15	41.45	-5	497	-1.01%
2020/08/21	0	0.00	1	40.60	40.70	-1	500	-0.20%
2020/08/20	0	0.00	2	39.90	40.35	-2	539	-0.37%
2020/08/19	8	41.46	3	41.25	41.20	5	561	0.89%
2020/08/18	6	41.10	15	41.50	41.30	-9	575	-1.56%
2020/08/17	0	0.00	3	39.37	40.05	-3	585	-0.51%
2020/08/14	1	39.10	0	0.00	39.40	1	607	0.16%
2020/08/13	1	39.85	1	40.05	39.65	0	645	0.00%
2020/08/12	9	39.78	2	39.60	39.75	7	683	1.02%
2020/08/11	0	0.00	2	38.55	38.30	-2	675	-0.30%
2020/08/07	0	0.00	1	38.00	38.20	-1	727	-0.14%
2020/08/04	1	38.05	2	38.38	38.15	-1	761	-0.13%
2020/07/31	0	0.00	1	37.20	37.45	-1	760	-0.13%
2020/07/30	1	37.40	0	0.00	37.10	1	766	0.13%
2020/07/28	0	0.00	4	37.70	37.15	-4	771	-0.52%
2020/07/27	1	37.05	0	0.00	37.15	1	783	0.13%
2020/07/24	1	37.05	0	0.00	37.05	1	785	0.13%
2020/07/22	1	36.85	2	36.93	37.05	-1	786	-0.13%
2020/07/21	5	35.46	1	36.00	35.80	4	776	0.51%
2020/07/16	1	36.00	1	36.00	36.10	0	782	0.00%
2020/07/14	0	0.00	2	36.58	36.30	-2	781	-0.26%
2020/07/13	0	0.00	1	37.40	37.00	-1	779	-0.13%
2020/07/10	0	0.00	3	37.00	36.95	-3	772	-0.39%
2020/07/09	0	0.00	3	37.78	37.70	-3	775	-0.39%
2020/07/07	0	0.00	2	38.00	37.95	-2	783	-0.26%
2020/07/06	1	38.05	0	0.00	38.70	1	781	0.13%
2020/07/03	9	37.20	0	0.00	36.90	9	773	1.16%
2020/07/02	3	37.40	0	0.00	37.15	3	777	0.39%
2020/07/01	1	36.65	0	0.00	37.40	1	780	0.13%
2020/06/30	2	36.50	0	0.00	36.60	2	780	0.26%
2020/06/29	0	0.00	3	36.53	36.60	-3	783	-0.38%
2020/06/24	0	0.00	1	36.90	36.95	-1	787	-0.13%
2020/06/23	0	0.00	3	37.03	37.00	-3	798	-0.38%
2020/06/22	2	37.30	2	37.25	37.10	0	802	0.00%
2020/06/17	6	38.25	0	0.00	38.25	6	819	0.73%
2020/06/16	1	38.25	0	0.00	38.50	1	838	0.12%
2020/06/11	4	39.06	3	39.17	38.40	1	918	0.11%
2020/06/10	0	0.00	1	40.60	40.15	-1	909	-0.11%
2020/06/09	2	41.23	0	0.00	40.85	2	920	0.22%
2020/06/05	1	40.60	0	0.00	40.75	1	936	0.11%
2020/06/04	12	40.65	0.1	40.65	40.60	11.9	938	1.27%
2020/06/03	19	40.57	2	40.53	40.80	17	939	1.81%
2020/06/02	11	40.37	0	0.00	40.00	11	934	1.18%
2020/05/28	2	41.88	1	42.30	41.30	1	916	0.11%
2020/05/27	8	42.30	7	42.80	41.95	1	909	0.11%
2020/05/25	5.1	47.92	18	47.95	48.00	-12.9	827	-1.56%
2020/05/22	9	48.26	17	48.21	47.90	-8	803	-1.00%
2020/05/21	22	47.93	2	47.90	47.90	20	775	2.58%
2020/05/20	25	47.09	16	47.42	47.70	9	749	1.20%
2020/05/19	30	45.16	25	45.44	47.40	5	707	0.71%
2020/05/18	13	44.27	4	44.29	44.35	9	662	1.36%
2020/05/15	5	43.80	1	44.10	44.00	4	642	0.62%
2020/05/14	2	43.73	0	0.00	42.80	2	615	0.33%
2020/05/13	2	43.05	11	42.82	43.50	-9	585	-1.54%
2020/05/12	1	41.00	0	0.00	41.00	1	554	0.18%
2020/05/11	2	40.80	4	40.75	41.00	-2	554	-0.36%
2020/05/07	1	41.50	0	0.00	41.80	1	548	0.18%
2020/05/06	7	41.69	0	0.00	41.50	7	552	1.27%
2020/05/05	0	0.00	1	42.20	42.10	-1	548	-0.18%
2020/05/04	3	41.93	0	0.00	42.10	3	551	0.54%
2020/04/30	3	42.72	0	0.00	42.80	3	549	0.55%
2020/04/29	2	40.50	8	40.70	40.85	-6	542	-1.11%
2020/04/28	6	40.43	0	0.00	40.45	6	544	1.10%
2020/04/15	1	39.35	0	0.00	39.45	1	577	0.17%
2020/04/13	0	0.00	1	38.85	38.60	-1	582	-0.17%
2020/04/10	0	0.00	1	38.65	38.75	-1	582	-0.17%
2020/04/08	0	0.00	1	37.70	37.80	-1	584	-0.17%
2020/04/07	2	37.68	0	0.00	37.70	2	582	0.34%
2020/03/31	0	0.00	1	37.65	37.30	-1	570	-0.18%
2020/03/27	1	36.80	0	0.00	36.45	1	569	0.18%
2020/03/26	1	36.05	0	0.00	36.30	1	557	0.18%
2020/03/25	1	35.45	1	35.40	35.50	0	553	0.00%
2020/03/24	1	34.25	2	34.60	34.45	-1	549	-0.18%
2020/03/23	1	32.20	1	32.95	33.25	0	545	0.00%
2020/03/20	1	32.40	4.1	33.15	33.55	-3.1	540	-0.57%
2020/03/19	2	31.10	0	0.00	31.10	2	523	0.38%
2020/03/18	1	33.00	11	33.63	34.30	-10	498	-2.01%
2020/03/17	9	30.39	0	0.00	31.20	9	450	2.00%
2020/03/13	1	30.65	0	0.00	31.00	1	436	0.23%
2020/03/12	2	35.80	0	0.00	34.05	2	424	0.47%
2020/03/11	2	39.73	0	0.00	37.80	2	413	0.48%
2020/03/10	0	0.00	1	39.70	39.95	-1	401	-0.25%
2020/03/09	1	40.85	0	0.00	41.15	1	395	0.25%
2020/03/05	2	43.40	1	43.70	43.70	1	395	0.25%
2020/03/04	1	42.00	0	0.00	42.20	1	390	0.26%
2020/03/02	0.3	41.40	0	0.00	41.50	0.3	391	0.08%
2020/02/27	0	0.00	1	41.50	42.00	-1	393	-0.25%
2020/02/21	0	0.00	1	42.90	42.95	-1	399	-0.25%
2020/02/20	1	43.05	2	43.25	43.20	-1	403	-0.25%
2020/02/14	1	43.05	1	43.40	43.00	0	423	0.00%
2020/02/12	1	43.00	0	0.00	43.00	1	431	0.23%
2020/02/06	1	43.00	1	43.40	43.50	0	474	0.00%
2020/02/05	1	43.05	1	43.25	42.80	0	494	0.00%
2020/01/31	1	42.75	7	42.50	42.95	-6	517	-1.16%
2020/01/30	1	43.30	3	43.30	43.00	-2	525	-0.38%
2020/01/20	0	0.00	2	48.08	47.70	-2	517	-0.39%
2020/01/17	5	47.99	0	0.00	48.00	5	524	0.95%
2020/01/16	1	48.10	6	48.58	48.45	-5	528	-0.95%
2020/01/15	1	47.50	0	0.00	47.30	1	527	0.19%
2020/01/08	0	0.00	1	47.00	46.40	-1	548	-0.18%
2020/01/07	2	47.70	6	47.35	47.30	-4	573	-0.70%
2020/01/06	0	0.00	2	46.88	46.85	-2	582	-0.34%
2020/01/03	0	0.00	2	47.45	47.45	-2	627	-0.32%
2020/01/02	0	0.00	5	47.94	48.00	-5	655	-0.76%
2019/12/31	3	47.22	0	0.00	47.20	3	659	0.45%
2019/12/24	1	46.35	2	46.65	47.00	-1	739	-0.14%
2019/12/23	2	46.60	0	0.00	46.35	2	748	0.27%
2019/12/20	3	46.75	5	46.50	46.45	-2	755	-0.26%
2019/12/19	2	47.20	0	0.00	46.90	2	765	0.26%
2019/12/17	1	45.60	0	0.00	45.90	1	773	0.13%
2019/12/12	0	0.00	1	46.50	45.75	-1	900	-0.11%
2019/12/09	0	0.00	1	47.25	46.90	-1	923	-0.11%
2019/12/06	2	46.08	1	46.20	46.20	1	935	0.11%
2019/12/02	0	0.00	2	45.35	45.45	-2	1,021	-0.20%
2019/11/26	0	0.00	1	47.35	47.05	-1	1,064	-0.09%
2019/11/25	1	46.80	0	0.00	46.80	1	1,078	0.09%
2019/11/20	4	47.55	1	47.60	47.65	3	1,160	0.26%
2019/11/19	2	47.25	1	47.70	47.60	1	1,215	0.08%
2019/11/08	1	49.45	1	48.70	48.80	0	1,841	0.00%
2019/11/07	6	48.68	0	0.00	48.55	6	1,855	0.32%
2019/11/01	0	0.00	1	50.00	50.00	-1	2,023	-0.05%
2019/10/30	6	50.00	2	49.90	49.80	4	2,074	0.19%
2019/10/29	2	49.33	0	0.00	48.70	2	2,077	0.10%
2019/10/24	2	49.00	0	0.00	48.80	2	2,187	0.09%
2019/10/17	1	46.15	2	46.95	46.95	-1	2,486	-0.04%
2019/10/16	1	46.50	3	46.27	46.50	-2	2,565	-0.08%
2019/10/15	0	0.00	3	44.87	45.15	-3	2,665	-0.11%
2019/10/14	4	46.30	0	0.00	46.10	4	2,733	0.15%
2019/10/09	0	0.00	2	46.80	47.40	-2	2,806	-0.07%
2019/10/08	5	49.98	0	0.00	48.50	5	2,798	0.18%
2019/10/04	2	50.55	0	0.00	50.60	2	2,885	0.07%
2019/10/03	0	0.00	2	51.00	50.50	-2	2,886	-0.07%
2019/10/02	0	0.00	5	50.44	50.50	-5	2,885	-0.17%
2019/09/27	3	48.93	1	49.05	48.60	2	2,922	0.07%
2019/09/26	0	0.00	5	50.10	49.85	-5	2,969	-0.17%
2019/09/25	3	50.50	0	0.00	50.40	3	2,971	0.10%
2019/09/24	5	50.58	5	51.38	51.30	0	2,975	0.00%
2019/09/20	0	0.00	3	51.70	51.70	-3	2,992	-0.10%
2019/09/19	5	51.98	2	51.95	51.30	3	2,991	0.10%
2019/09/18	4	52.30	14	51.54	52.40	-10	2,936	-0.34%
2019/09/17	0	0.00	2	49.60	50.10	-2	2,903	-0.07%
2019/09/16	2	49.88	0	0.00	49.35	2	2,945	0.07%
2019/09/11	0	0.00	4	49.35	49.50	-4	2,969	-0.13%
2019/09/10	1	47.85	1	48.10	47.85	0	2,979	0.00%
2019/09/09	4	48.88	0	0.00	48.65	4	2,997	0.13%
2019/09/06	9	50.96	4	50.90	50.60	5	3,077	0.16%
2019/09/05	4	50.60	3	50.57	50.60	1	3,069	0.03%
2019/09/02	2	50.55	1	51.00	51.00	1	3,085	0.03%
2019/08/30	0	0.00	1	51.20	51.20	-1	3,080	-0.03%
2019/08/28	6	51.10	5	51.12	50.80	1	3,066	0.03%
2019/08/27	4	50.40	7	51.14	51.40	-3	3,057	-0.10%
2019/08/26	3	50.23	0	0.00	49.50	3	3,043	0.10%
2019/08/23	6	51.92	5	51.40	51.90	1	3,033	0.03%
2019/08/22	3	52.50	1	53.50	51.10	2	3,010	0.07%
2019/08/21	4	53.65	2	54.55	53.10	2	2,970	0.07%
2019/08/20	1	52.30	6	52.32	52.30	-5	2,895	-0.17%
2019/08/19	2	53.05	4	53.40	52.60	-2	2,886	-0.07%
2019/08/16	10	52.90	3	52.80	53.00	7	2,858	0.24%
2019/08/15	15	52.52	13	53.37	52.00	2	2,798	0.07%
2019/08/14	20	50.77	19	51.64	52.80	1	2,636	0.04%
2019/08/13	2	47.83	1	46.60	48.05	1	2,515	0.04%
2019/08/12	1	46.80	1	47.20	46.60	0	2,500	0.00%
2019/08/08	0	0.00	4	46.85	47.10	-4	2,503	-0.16%
2019/08/07	11	48.12	35	48.69	46.80	-24	2,500	-0.96%
2019/08/06	7	45.14	4	45.01	47.10	3	2,406	0.12%
2019/08/05	1	44.40	7	44.58	43.70	-6	2,366	-0.25%
2019/08/02	8	46.79	8	47.19	46.55	0	2,349	0.00%
2019/08/01	31	48.29	5	48.31	48.50	26	2,347	1.11%
2019/07/31	3	48.00	2	47.48	48.00	1	2,398	0.04%
2019/07/30	2	48.10	6	47.38	47.40	-4	2,435	-0.16%
2019/07/29	3	45.73	2	45.48	47.50	1	2,402	0.04%
2019/07/26	15	46.73	15	46.93	46.30	0	2,359	0.00%
2019/07/25	9	46.86	5	47.32	46.25	4	2,311	0.17%
2019/07/24	2	50.90	3	51.17	50.80	-1	2,202	-0.05%
2019/07/23	4	50.30	12.8	51.31	52.50	-8.8	2,173	-0.40%
2019/07/22	1	50.60	2	51.00	50.60	-1	2,133	-0.05%
2019/07/19	14	51.20	19	51.96	51.40	-5	2,120	-0.24%
2019/07/18	10	51.88	6	51.33	51.30	4	2,072	0.19%
2019/07/17	14	52.16	8.9	52.20	52.50	5.1	2,052	0.25%
2019/07/16	2	49.18	2	51.60	52.20	0	1,953	0.00%
2019/07/15	9	48.84	13	49.27	49.45	-4	1,870	-0.21%
2019/07/12	12	45.29	1	45.60	46.25	11	1,810	0.61%
2019/07/11	3	45.03	4	44.88	45.20	-1	1,783	-0.06%
2019/07/10	9	43.07	7	44.28	43.95	2	1,765	0.11%
2019/07/09	1	40.70	0	0.00	41.60	1	1,727	0.06%
2019/07/03	0	0.00	6	40.35	41.20	-6	1,673	-0.36%
2019/07/02	3	38.23	1	38.25	39.05	2	1,606	0.12%
2019/07/01	2	37.85	0	0.00	37.80	2	1,590	0.13%
2019/06/28	1	38.30	1	38.25	38.15	0	1,580	0.00%
2019/06/27	3	37.48	10	38.12	38.20	-7	1,561	-0.45%
2019/06/26	1	36.75	0	0.00	36.75	1	1,542	0.06%
2019/06/25	9	37.61	1	37.90	36.95	8	1,529	0.52%
2019/06/21	9	39.02	2	39.85	38.25	7	1,488	0.47%
2019/06/20	0	0.00	4	37.95	38.10	-4	1,440	-0.28%
2019/06/19	0	0.00	6	38.24	38.00	-6	1,427	-0.42%
2019/06/18	0	0.00	12.4	36.97	37.50	-12.4	1,399	-0.88%
2019/06/17	11	36.49	1	36.70	36.35	10	1,380	0.72%
2019/06/14	10	37.62	4	36.90	36.30	6	1,345	0.45%
2019/06/13	0	0.00	4	35.20	35.35	-4	1,238	-0.32%
2019/06/11	4	33.83	0	0.00	34.30	4	1,228	0.33%
2019/06/10	0	0.00	5	33.92	34.30	-5	1,225	-0.41%
2019/06/06	0	0.00	10	32.18	32.45	-10	1,214	-0.82%
2019/06/05	1	31.65	0	0.00	31.30	1	1,227	0.08%
2019/06/03	7	32.24	0	0.00	32.00	7	1,231	0.57%
2019/05/31	6	33.04	0	0.00	32.85	6	1,221	0.49%
2019/05/30	3	33.00	5	33.51	33.30	-2	1,214	-0.16%
2019/05/29	2	32.70	6	33.17	33.50	-4	1,194	-0.33%
2019/05/28	10	32.93	5	32.95	32.90	5	1,177	0.42%
2019/05/27	5	32.80	9.7	32.45	32.95	-4.7	1,155	-0.41%
2019/05/24	4	31.79	3	33.15	32.20	1	1,118	0.09%
2019/05/23	13	31.52	24	31.79	32.40	-11	1,084	-1.01%
2019/05/22	9	31.69	9	32.10	31.15	0	1,067	0.00%
2019/05/21	17	32.38	7	32.42	32.20	10	1,049	0.95%
2019/05/20	0	0.00	9	32.03	32.00	-9	1,006	-0.89%
2019/05/17	22	31.25	10	30.95	31.00	12	981	1.22%
2019/05/15	16	31.03	14	30.74	30.90	2	933	0.21%
2019/05/14	1	28.15	0	0.00	29.30	1	898	0.11%
2019/05/13	0	0.00	2	29.65	28.60	-2	880	-0.23%
2019/05/10	3	29.92	0	0.00	29.90	3	860	0.35%
2019/05/09	3	31.65	1	31.80	30.90	2	841	0.24%
2019/05/08	4	31.54	1	32.10	32.20	3	806	0.37%
2019/05/07	1	30.85	6	30.17	30.40	-5	712	-0.70%
2019/05/06	3	29.13	1	28.85	28.90	2	653	0.31%
2019/04/29	0	0.00	17	28.51	27.05	-17	610	-2.79%
2019/04/26	5	28.58	5	28.35	28.60	0	593	0.00%
2019/04/25	18	29.87	5	29.40	28.70	13	572	2.27%
2019/04/24	0	0.00	2	29.40	29.90	-2	540	-0.37%
2019/04/23	13	28.21	10	28.41	29.75	3	510	0.59%
2019/04/22	0	0.00	10	27.35	27.25	-10	445	-2.25%
2019/04/19	10	26.60	0	0.00	27.10	10	432	2.31%
2019/04/18	0	0.00	4	27.59	26.10	-4	417	-0.96%
2019/04/16	5	26.35	0	0.00	26.30	5	374	1.34%
2019/04/15	21	25.43	22	25.50	26.05	-1	332	-0.30%
2019/04/12	1	23.80	0	0.00	23.70	1	295	0.34%
2019/04/10	0	0.00	5	22.10	23.00	-5	268	-1.86%
2019/03/20	0	0.00	1	21.15	21.05	-1	267	-0.37%
2019/03/18	1	21.65	0	0.00	21.55	1	262	0.38%
2019/03/15	0	0.00	6	21.80	21.70	-6	257	-2.33%
2019/03/13	6	22.26	0	0.00	22.05	6	234	2.56%
2019/03/12	0	0.00	10	21.55	21.40	-10	216	-4.61%
2019/03/11	10	21.29	0	0.00	22.10	10	193	5.17%
2019/03/04	5	19.00	0	0.00	19.05	5	161	3.10%
2019/02/22	0	0.00	1	18.90	18.90	-1	156	-0.64%
2019/02/15	0	0.00	1	19.40	19.05	-1	153	-0.65%
2019/02/11	0	0.00	1	17.90	18.00	-1	174	-0.57%
2019/01/04	0	0.00	0.7	17.95	18.05	-0.7	202	-0.34%
2019/01/02	1	18.00	0	0.00	17.80	1	212	0.47%
2018/12/28	6	18.99	5	18.42	18.40	1	211	0.47%
2018/12/25	0	0.00	2	17.20	17.20	-2	191	-1.04%
2018/12/22	0.3	17.35	0	0.00	17.20	0.3	210	0.15%
2018/12/11	0	0.00	0.1	18.20	18.30	-0.1	222	-0.03%
2018/11/30	0	0.00	1	18.65	18.80	-1	247	-0.40%
2018/11/29	0	0.00	5	17.88	17.70	-5	244	-2.04%
2018/11/16	1	16.65	0	0.00	16.90	1	304	0.33%
2018/11/13	1	16.70	0	0.00	16.90	1	333	0.30%
2018/11/09	1	17.45	0	0.00	17.50	1	414	0.24%
2018/11/08	0	0.00	1	17.75	17.60	-1	446	-0.22%
2018/11/06	1	15.50	0	0.00	15.35	1	429	0.23%
2018/10/16	2	17.08	0	0.00	16.60	2	531	0.38%
2018/10/15	0.6	17.00	0	0.00	16.95	0.6	530	0.12%
2018/10/11	1	17.10	0	0.00	17.10	1	539	0.19%
2018/10/03	2	22.05	1	21.55	21.55	1	672	0.15%
2018/10/02	1	22.65	5	21.10	22.70	-4	675	-0.59%
2018/09/25	0.1	22.00	0	0.00	21.90	0.1	683	0.01%
2018/09/20	1	23.20	0	0.00	22.40	1	689	0.15%
2018/09/18	0	0.00	3	22.40	22.45	-3	712	-0.42%
2018/09/11	0	0.00	1	22.50	22.40	-1	804	-0.12%
2018/09/07	0.2	25.70	0	0.00	25.50	0.2	815	0.02%
2018/09/06	2	26.75	0.4	26.60	26.40	1.6	820	0.19%
2018/09/04	0.3	26.70	0	0.00	26.65	0.3	845	0.04%
2018/08/31	0	0.00	200	25.97	26.15	-200	896	-22.32%	大賣/鉅額交易
2018/08/29	0	0.00	1.4	27.76	27.30	-1.4	940	-0.15%
2018/08/28	0.3	28.40	0	0.00	28.25	0.3	961	0.03%
2018/08/27	0	0.00	0.7	29.10	29.05	-0.7	975	-0.07%
2018/08/15	0	0.00	58	25.46	25.20	-58	988	-5.87%
2018/08/14	0	0.00	107.3	25.83	26.00	-107.3	1,016	-10.55%	大賣/鉅額交易
2018/08/13	14	25.55	101	26.27	25.95	-87	1,029	-8.45%	大賣/
2018/08/09	5	27.95	0	0.00	27.50	5	1,027	0.49%
2018/08/08	2	27.65	2	27.45	27.10	0	1,022	0.00%
2018/08/07	29	29.80	32	30.46	29.70	-3	993	-0.30%
2018/08/06	1	30.05	0	0.00	30.30	1	984	0.10%
2018/08/01	0	0.00	2	27.35	27.35	-2	979	-0.20%
2018/07/30	1	27.75	2	27.75	27.60	-1	984	-0.10%
2018/07/26	2	26.95	1	26.85	27.00	1	959	0.10%
2018/07/24	1	24.50	0	0.00	24.60	1	957	0.10%
2018/07/12	5	25.15	0	0.00	25.10	5	1,095	0.46%
2018/07/11	2	25.35	0	0.00	25.05	2	1,120	0.18%
2018/07/04	12	26.24	1	27.40	24.75	11	1,192	0.92%
2018/06/29	10	30.44	0	0.00	30.80	10	1,215	0.82%
2018/06/19	5	32.43	1	33.00	32.20	4	2,515	0.16%
2018/06/15	1	34.00	0	0.00	33.50	1	2,546	0.04%
2018/06/14	1	33.05	1	33.85	33.60	0	2,580	0.00%
2018/06/13	0	0.00	1	32.25	32.70	-1	2,572	-0.04%
2018/06/11	1	32.10	0	0.00	31.35	1	2,744	0.04%
2018/06/08	1	32.00	5	32.30	32.00	-4	2,752	-0.15%
2018/06/06	1	31.45	0	0.00	31.10	1	2,808	0.04%
2018/06/01	6	31.68	20	31.60	31.70	-14	2,830	-0.49%
2018/05/30	20	32.32	0	0.00	31.95	20	2,825	0.71%
2018/05/29	2	33.85	0	0.00	33.50	2	2,805	0.07%
2018/05/28	14	36.21	0	0.00	35.20	14	2,805	0.50%
2018/05/25	1	39.65	1	39.70	39.60	0	2,794	0.00%
2018/05/24	23	40.08	23	40.00	39.75	0	2,801	0.00%
2018/05/23	1	39.25	0	0.00	39.85	1	2,859	0.03%
2018/05/22	5	39.30	0	0.00	39.30	5	2,920	0.17%
2018/05/21	0	0.00	15	38.06	38.40	-15	2,899	-0.52%
2018/05/18	1	38.10	0	0.00	37.65	1	2,905	0.03%
2018/05/16	0	0.00	11	37.87	37.90	-11	2,955	-0.37%
2018/05/14	5	37.86	0	0.00	38.00	5	3,086	0.16%
2018/05/11	11	40.12	3	40.10	39.35	8	3,082	0.26%
2018/05/10	3	39.70	0	0.00	39.80	3	3,092	0.10%
2018/05/08	1	39.20	0	0.00	38.90	1	3,168	0.03%
2018/04/24	2	39.00	2	39.08	39.10	0	4,524	0.00%
2018/04/19	1	40.35	0	0.00	40.10	1	4,498	0.02%
2018/04/16	1	42.25	0	0.00	41.85	1	4,448	0.02%
2018/04/11	1	42.35	1	42.50	42.55	0	4,410	0.00%
2018/04/10	0	0.00	2	42.80	42.80	-2	4,390	-0.05%
2018/04/09	2	43.05	10	43.80	42.70	-8	4,383	-0.18%
2018/04/02	10	43.69	0	0.00	43.10	10	4,314	0.23%
2018/03/31	14	43.33	22	43.13	43.15	-8	4,283	-0.19%
2018/03/30	84	43.19	85	42.85	42.20	-1	4,219	-0.02%
2018/03/29	10	45.27	24	45.80	43.90	-14	4,000	-0.35%
2018/03/28	4	43.69	3	43.85	44.50	1	3,667	0.03%
2018/03/27	32	44.26	54	43.70	44.00	-22	3,607	-0.61%
2018/03/26	56	42.27	22	43.13	43.50	34	3,415	1.00%
2018/03/23	20	39.70	47	40.39	41.45	-27	3,237	-0.83%
2018/03/22	27	40.38	46	40.20	41.00	-19	3,168	-0.60%
2018/03/21	10	39.10	1	39.15	39.25	9	3,104	0.29%
2018/03/20	14	39.61	3	40.65	39.75	11	3,074	0.36%
2018/03/16	2	40.75	2	41.40	40.90	0	3,026	0.00%
2018/03/15	16	41.87	8	41.91	41.70	8	2,990	0.27%
2018/03/14	0	0.00	11	38.86	39.50	-11	2,869	-0.38%
2018/03/13	11	39.33	4	39.56	39.10	7	2,852	0.25%
2018/03/08	0	0.00	3	37.27	37.95	-3	2,848	-0.11%
2018/03/07	2	37.55	0	0.00	37.15	2	2,864	0.07%
2018/03/06	1	37.65	0	0.00	37.60	1	2,882	0.03%
2018/03/02	2	38.10	0	0.00	38.30	2	2,906	0.07%
2018/02/26	21	38.82	3	38.98	38.25	18	2,871	0.63%
2018/02/23	2	38.80	0	0.00	38.80	2	2,844	0.07%
2018/02/22	4	37.79	6	38.78	37.55	-2	2,784	-0.07%
2018/02/21	3	35.53	0	0.00	35.65	3	2,721	0.11%
2018/02/09	3	33.00	2	33.40	34.60	1	2,787	0.04%
2018/02/08	12	35.75	0	0.00	35.10	12	2,855	0.42%
2018/02/07	0	0.00	2	37.10	36.70	-2	3,143	-0.06%
2018/02/06	2	34.78	2	33.83	33.75	0	3,204	0.00%
2018/02/05	72	36.33	2	36.55	37.00	70	3,174	2.21%
2018/02/02	0	0.00	60	38.28	37.85	-60	3,156	-1.90%
2018/02/01	4	39.15	2	38.20	38.20	2	3,153	0.06%
2018/01/31	6	39.03	10	39.14	38.50	-4	3,161	-0.13%
2018/01/30	56	41.27	44	40.35	39.90	12	3,118	0.38%
2018/01/29	5	41.58	15	40.76	41.50	-10	3,062	-0.33%
2018/01/26	80	43.58	86	43.97	42.10	-6	2,883	-0.21%
2018/01/25	14	43.27	3	41.68	44.95	11	2,661	0.41%
2018/01/24	15	41.38	5	41.20	40.90	10	2,521	0.40%
2018/01/23	0	0.00	1	41.50	41.25	-1	2,463	-0.04%
2018/01/22	2	40.78	0	0.00	40.50	2	2,433	0.08%
2018/01/19	2	41.30	2	42.28	40.20	0	2,303	0.00%
2018/01/18	1	38.05	24	36.25	38.65	-23	1,949	-1.18%
2018/01/17	0	0.00	22	34.93	35.15	-22	1,859	-1.18%
2018/01/16	20	34.92	5	35.16	34.75	15	1,867	0.80%
2018/01/15	5	35.36	0	0.00	35.10	5	1,914	0.26%
2018/01/12	29	35.12	2	35.10	35.05	27	2,050	1.32%
2018/01/11	6	34.58	0	0.00	34.75	6	2,078	0.29%
2018/01/10	2	35.13	0	0.00	34.80	2	2,109	0.09%
2018/01/08	1	33.55	0	0.00	33.45	1	2,150	0.05%
2018/01/05	10	34.16	0	0.00	34.10	10	2,233	0.45%
2018/01/04	1	34.60	0	0.00	34.60	1	2,294	0.04%
2018/01/02	2	34.55	14	34.86	34.50	-12	2,336	-0.51%