力成 (6239)-凱基-城中券商分點個股進出

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

力成

(6239)

可現股當沖

股價
164.0
漲跌
▼7.5
漲幅
-4.37%
成交量
10,697張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:14:30

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

力成 (6239)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11.4	166.70	1	166.00	164.00	10.4	8,390	0.12%
2024/05/09	2	171.56	4	173.75	171.50	-2	8,299	-0.02%
2024/05/08	4.1	170.63	2	172.25	172.50	2.1	8,396	0.03%
2024/05/07	5	170.01	6	173.08	173.00	-1	8,456	-0.01%
2024/05/06	3.4	168.43	0	0.00	168.50	3.4	8,501	0.04%
2024/05/03	2	172.50	2	176.00	170.00	0	8,585	0.00%
2024/05/02	15.1	171.20	1	172.00	170.50	14.1	8,750	0.16%
2024/04/30	1	173.51	0	0.00	174.50	1	8,743	0.01%
2024/04/29	0	176.50	0	0.00	175.50	0	9,004	0.00%
2024/04/26	1.1	173.10	1	173.00	173.00	0.1	9,008	0.00%
2024/04/25	11.3	172.81	10	172.40	173.00	1.3	9,022	0.01%
2024/04/24	0.3	173.50	0	0.00	173.00	0.3	9,047	0.00%
2024/04/23	2.1	171.45	2	168.50	169.00	0.1	9,115	0.00%
2024/04/22	7.1	170.87	0	0.00	169.00	7.1	9,202	0.08%
2024/04/19	0	0.00	1	175.50	174.00	-1	9,239	-0.01%
2024/04/18	1.5	179.83	0	0.00	179.50	1.5	9,201	0.02%
2024/04/17	3	180.67	3	180.33	182.00	0	9,370	0.00%
2024/04/16	3	181.84	2	181.00	180.00	1	9,365	0.01%
2024/04/15	26.1	188.36	15	190.70	186.50	11.1	9,276	0.12%
2024/04/11	0	0.00	1	182.00	183.50	-1	9,259	-0.01%
2024/04/10	6.3	185.89	3	186.50	185.00	3.3	9,362	0.03%
2024/04/09	4	187.00	2	186.00	185.50	2	9,458	0.02%
2024/04/08	1	190.50	0	0.00	190.00	1	9,523	0.01%
2024/04/03	3	190.00	0	191.00	191.00	3	9,527	0.03%
2024/04/02	7	190.36	2	193.25	191.00	5	9,502	0.05%
2024/04/01	7	192.36	27.2	192.19	193.00	-20.2	9,469	-0.21%
2024/03/29	30.2	198.29	245	201.75	200.50	-214.8	9,395	-2.29%	大賣/鉅額交易
2024/03/28	13	194.92	16	200.00	201.00	-3	9,178	-0.03%
2024/03/27	4	185.63	0.6	189.49	188.00	3.4	8,973	0.04%
2024/03/26	0.2	184.50	1.1	190.79	186.50	-0.9	9,003	-0.01%
2024/03/25	3	191.00	11	190.36	188.50	-8	9,084	-0.09%
2024/03/22	4	195.00	5	195.80	195.00	-1	9,189	-0.01%
2024/03/21	21	194.86	21	198.67	197.50	0	9,269	0.00%
2024/03/20	4.4	200.12	9.1	198.77	195.50	-4.6	9,426	-0.05%
2024/03/19	8	197.69	7	197.71	196.00	1	9,508	0.01%
2024/03/18	1	197.50	4	193.75	197.50	-3	9,462	-0.03%
2024/03/15	16	185.03	15	191.50	190.00	1	9,439	0.01%
2024/03/14	7.1	184.15	8	184.56	185.00	-0.9	9,239	-0.01%
2024/03/13	18	184.72	25.1	183.95	187.50	-7.1	9,174	-0.08%
2024/03/12	5	172.70	4	172.38	175.00	1	8,880	0.01%
2024/03/11	7	171.00	6.3	170.72	170.00	0.8	8,780	0.01%
2024/03/08	19.4	173.72	25	172.92	171.50	-5.7	8,682	-0.07%
2024/03/07	40	168.31	35	170.51	171.00	5	8,311	0.06%
2024/03/06	6	170.50	3	169.83	172.00	3	8,120	0.04%
2024/03/05	16	169.41	15	166.27	170.00	1	8,012	0.01%
2024/03/04	6	166.00	12	165.38	166.00	-6	7,915	-0.08%
2024/03/01	8	155.38	11	155.82	156.00	-3	7,637	-0.04%
2024/02/29	8	156.13	15	154.63	156.00	-7	7,515	-0.09%
2024/02/27	7	151.86	3	151.17	150.00	4	7,346	0.05%
2024/02/26	8	152.75	3	153.83	150.00	5	7,300	0.07%
2024/02/23	2	150.00	13	150.50	149.50	-11	7,183	-0.15%
2024/02/22	0	0.00	1	146.50	146.50	-1	7,095	-0.01%
2024/02/21	1	147.50	2	146.25	146.50	-1	7,058	-0.01%
2024/02/20	3	145.17	2	145.75	145.00	1	7,032	0.01%
2024/02/19	15	146.47	0	0.00	146.00	15	6,987	0.21%
2024/02/16	1	148.50	0	0.00	150.50	1	6,966	0.01%
2024/02/15	3	151.00	3.1	150.18	151.00	-0.1	6,916	0.00%
2024/02/05	5	146.90	5	147.40	147.50	0	6,771	0.00%
2024/02/02	3	145.00	6	145.08	146.50	-3	6,680	-0.04%
2024/02/01	7	144.71	9	144.61	145.50	-2	6,612	-0.03%
2024/01/31	15	143.63	14	143.93	145.50	1	6,577	0.02%
2024/01/30	8	148.06	3	149.50	148.50	5	6,436	0.08%
2024/01/29	5.1	148.13	8	146.00	149.50	-2.9	6,361	-0.05%
2024/01/26	14	145.75	14	146.93	145.00	0	6,257	0.00%
2024/01/25	2	146.50	5	146.80	145.50	-3	6,124	-0.05%
2024/01/24	1	140.50	2	141.00	141.00	-1	5,883	-0.02%
2024/01/23	11	142.14	19	142.34	143.50	-8	5,776	-0.14%
2024/01/22	4	133.25	4	133.50	135.00	0	5,503	0.00%
2024/01/19	3	131.33	2	131.75	133.00	1	5,451	0.02%
2024/01/18	5	130.50	2	131.00	131.00	3	5,441	0.06%
2024/01/17	1	131.00	1	131.50	132.00	0	5,406	0.00%
2024/01/16	1	128.00	3.1	130.85	132.00	-2.1	5,292	-0.04%
2024/01/15	8	127.56	2	129.00	128.50	6	5,186	0.12%
2024/01/12	20	127.35	14.1	128.18	127.00	5.9	5,109	0.12%
2024/01/11	17	129.29	2	129.25	129.00	15	5,045	0.30%
2024/01/10	1	130.50	1	132.00	132.00	0	4,886	0.00%
2024/01/08	1	130.00	0.1	130.50	130.50	0.9	4,785	0.02%
2024/01/05	10	133.50	10	131.50	133.00	0	4,770	0.00%
2024/01/04	0	0.00	0.5	133.50	135.00	-0.5	4,689	-0.01%
2024/01/03	1.5	134.66	0	0.00	135.50	1.5	4,582	0.03%
2024/01/02	0	0.00	1	138.00	136.50	-1	4,463	-0.02%
2023/12/29	10	141.50	10	142.50	141.00	0	4,359	0.00%
2023/12/28	1	142.00	6	142.50	142.00	-5	4,346	-0.12%
2023/12/27	7	144.50	2	143.50	143.50	5	4,316	0.12%
2023/12/26	0	0.00	1	145.00	148.00	-1	4,264	-0.02%
2023/12/25	6	141.75	7	143.14	143.50	-1	4,211	-0.02%
2023/12/22	8	143.00	8	144.50	144.00	0	4,188	0.00%
2023/12/21	13	143.92	4	144.25	144.50	9	4,103	0.22%
2023/12/20	14.2	145.43	6	146.58	145.00	8.2	4,004	0.20%
2023/12/19	47	141.98	43	143.94	147.50	4	3,858	0.10%
2023/12/18	18	148.42	20	147.95	148.50	-2	3,645	-0.05%
2023/12/15	16	146.59	23	148.28	152.50	-7	3,485	-0.20%
2023/12/14	3	142.00	12.1	139.74	148.50	-9.1	3,143	-0.29%
2023/12/13	2	132.50	3	133.67	135.00	-1	2,855	-0.04%
2023/12/12	4	130.63	3	131.00	131.00	1	2,770	0.04%
2023/12/11	0	0.00	3	122.00	123.00	-3	2,627	-0.11%
2023/12/08	0	0.00	3	120.17	121.50	-3	2,630	-0.11%
2023/12/07	6	116.00	6	115.50	115.50	0	2,552	0.00%
2023/12/04	0	0.00	1	115.00	115.50	-1	2,568	-0.04%
2023/11/29	0	0.00	0.5	111.00	112.00	-0.5	2,580	-0.02%
2023/11/22	0	0.00	1	108.00	108.00	-1	2,550	-0.04%
2023/11/21	5	106.50	0	0.00	107.00	5	2,540	0.20%
2023/11/17	0	0.00	4	107.50	108.00	-4	2,533	-0.16%
2023/11/15	0	0.00	4	109.25	109.00	-4	2,531	-0.16%
2023/10/27	0.5	105.50	0	0.00	105.00	0.5	2,989	0.02%
2023/10/26	0	0.00	1	104.50	106.50	-1	3,109	-0.03%
2023/10/25	4.1	106.74	0	0.00	106.00	4.1	3,161	0.13%
2023/10/18	0	0.00	2	107.75	109.00	-2	3,579	-0.06%
2023/10/17	0	0.00	1	107.50	107.50	-1	3,592	-0.03%
2023/10/16	1	105.00	0	0.00	105.00	1	3,612	0.03%
2023/10/06	0	0.00	0.3	101.50	102.00	-0.3	3,675	-0.01%
2023/10/04	2	101.50	2	102.00	102.00	0	3,720	0.00%
2023/10/02	0	0.00	2	103.25	104.00	-2	3,761	-0.05%
2023/09/27	2	101.25	1	101.50	101.50	1	3,787	0.03%
2023/09/25	1	104.00	1	104.50	104.00	0	3,815	0.00%
2023/09/22	5	102.00	0	0.00	102.50	5	3,810	0.13%
2023/09/21	1	102.50	2	104.00	103.00	-1	3,796	-0.03%
2023/09/19	2	104.75	1	104.50	104.50	1	3,795	0.03%
2023/09/18	2	105.75	0	0.00	105.00	2	3,799	0.05%
2023/09/14	2	105.00	8	105.81	105.00	-6	3,748	-0.16%
2023/09/13	3	104.50	5	104.60	105.00	-2	3,757	-0.05%
2023/09/12	2	103.00	1	103.00	103.00	1	3,833	0.03%
2023/09/11	0	0.00	8	103.56	103.50	-8	3,818	-0.21%
2023/09/08	3	103.00	0	0.00	103.50	3	3,817	0.08%
2023/09/07	0	0.00	5	104.80	104.50	-5	3,828	-0.13%
2023/09/06	3	104.17	0	0.00	104.00	3	3,793	0.08%
2023/09/05	0	0.00	13	101.46	102.50	-13	3,784	-0.34%
2023/09/01	4	99.55	7	99.97	99.90	-3	3,803	-0.08%
2023/08/31	1	99.00	0	0.00	99.70	1	3,807	0.03%
2023/08/30	0	0.00	1	98.70	98.50	-1	3,811	-0.03%
2023/08/25	0	0.00	1	97.50	96.70	-1	3,881	-0.03%
2023/08/24	1	96.40	0	0.00	96.70	1	3,908	0.03%
2023/08/22	4	95.60	4	95.50	95.40	0	3,987	0.00%
2023/08/18	14	94.19	13	94.33	94.10	1	4,011	0.02%
2023/08/10	1	94.70	0	0.00	94.60	1	3,991	0.03%
2023/08/09	0	0.00	3	96.00	97.00	-3	3,954	-0.08%
2023/08/08	2	96.40	2	96.00	96.50	0	3,930	0.00%
2023/08/07	2	95.70	5	94.82	95.70	-3	3,890	-0.08%
2023/08/04	2	92.55	3	93.87	93.70	-1	3,862	-0.03%
2023/08/02	6	95.52	1	94.70	95.40	5	3,769	0.13%
2023/08/01	15	97.45	2	96.85	97.10	13	3,678	0.35%
2023/07/31	2	110.25	0	0.00	110.50	2	3,486	0.06%
2023/07/28	0	0.00	1	112.00	111.50	-1	3,377	-0.03%
2023/07/26	3	108.83	1	109.50	110.00	2	3,192	0.06%
2023/07/19	1	111.50	0	0.00	111.00	1	3,022	0.03%
2023/07/17	1	111.00	0	0.00	111.50	1	2,941	0.03%
2023/07/14	0	0.00	3	108.83	109.50	-3	2,947	-0.10%
2023/07/13	0	0.00	5	107.00	107.50	-5	2,899	-0.17%
2023/07/11	0	0.00	1	105.00	105.50	-1	2,854	-0.04%
2023/07/10	0	0.00	0.2	103.50	105.00	-0.2	2,867	-0.01%
2023/07/07	1.1	104.00	0	0.00	104.00	1.1	2,860	0.04%
2023/07/06	0.1	106.00	0	0.00	105.50	0.1	2,840	0.00%
2023/07/05	1	107.00	0	0.00	107.00	1	2,839	0.04%
2023/07/04	0.1	106.60	0	0.00	107.00	0.1	2,838	0.00%
2023/07/03	0	106.50	0	0.00	106.50	0	2,868	0.00%
2023/06/30	0	105.00	0	0.00	105.00	0	2,858	0.00%
2023/06/29	0	104.00	1	105.00	105.00	-1	2,880	-0.03%
2023/06/28	0	104.50	0	0.00	103.50	0	2,874	0.00%
2023/06/27	0	104.00	0	0.00	104.50	0	2,853	0.00%
2023/06/26	0	103.00	4	102.50	105.00	-4	2,828	-0.14%
2023/06/21	0	103.00	0	0.00	103.50	0	2,801	0.00%
2023/06/20	0	101.50	1	102.00	103.00	-1	2,771	-0.04%
2023/06/19	40.2	103.06	3	102.83	102.00	37.2	2,740	1.36%
2023/06/16	0	103.24	39	104.50	104.50	-39	2,679	-1.45%
2023/06/15	0	102.50	1	103.00	103.00	-1	2,574	-0.04%
2023/06/14	4	101.50	0	0.00	101.50	4	2,596	0.16%
2023/06/13	0	101.50	0	0.00	101.00	0	2,592	0.00%
2023/06/12	0	100.50	5	100.00	100.50	-5	2,572	-0.19%
2023/06/09	2	100.01	0	0.00	100.00	2	2,575	0.08%
2023/06/08	0	101.00	0	0.00	100.50	0	2,546	0.00%
2023/06/07	0	99.90	0	0.00	101.00	0	2,522	0.00%
2023/06/06	1	99.60	0	0.00	100.00	1	2,490	0.04%
2023/06/05	0	100.50	0	0.00	100.50	0	2,481	0.00%
2023/06/02	0	100.00	0	0.00	101.50	0	2,487	0.00%
2023/06/01	0	99.50	0	0.00	99.90	0	2,471	0.00%
2023/05/31	0	99.30	0	0.00	99.90	0	2,455	0.00%
2023/05/30	0	98.50	1	99.00	99.30	-1	2,426	-0.04%
2023/05/29	2	99.25	2	99.50	98.70	0	2,396	0.00%
2023/05/26	2	96.75	1	96.90	98.00	1	2,361	0.04%
2023/05/25	0	95.00	13	95.82	96.20	-13	2,317	-0.56%
2023/05/24	0	94.40	0	0.00	95.20	0	2,292	0.00%
2023/05/23	1	94.89	1	93.60	94.20	0	2,275	0.00%
2023/05/22	24	94.81	5	95.12	94.90	19	2,256	0.84%
2023/05/19	0	95.80	0	0.00	96.00	0	2,250	0.00%
2023/05/18	6	95.81	3	95.87	95.80	3	2,224	0.14%
2023/05/17	3	94.70	0	0.00	95.40	3	2,207	0.14%
2023/05/16	0	94.90	0	0.00	94.70	0	2,200	0.00%
2023/05/15	0	94.20	3	94.47	94.30	-3	2,205	-0.13%
2023/05/12	1	93.70	1	94.30	94.70	0	2,205	0.00%
2023/05/11	1	94.51	1	94.50	94.50	0	2,218	0.00%
2023/05/10	1	94.70	5	94.60	94.80	-4	2,231	-0.18%
2023/05/09	0	95.00	5	94.60	94.80	-5	2,230	-0.22%
2023/05/08	0	94.40	2	94.50	94.50	-2	2,244	-0.09%
2023/05/05	3	94.17	3	94.10	94.30	0	2,286	0.00%
2023/05/04	1	93.70	1	93.80	94.10	0	2,321	0.00%
2023/04/26	2	90.75	0	0.00	90.60	2	2,343	0.09%
2023/04/25	1	91.40	1	91.50	91.80	0	2,275	0.00%
2023/04/24	50	91.84	0	0.00	92.00	50	2,207	2.27%
2023/04/21	1	90.70	0	0.00	89.90	1	2,165	0.05%
2023/04/20	1	90.40	1	90.50	89.80	0	2,142	0.00%
2023/04/19	1	92.10	1	91.70	90.40	0	2,138	0.00%
2023/04/18	1	92.90	0	0.00	93.00	1	2,108	0.05%
2023/04/17	3	93.07	13	93.07	93.30	-10	2,105	-0.47%
2023/04/14	2	93.50	1	93.70	93.60	1	2,086	0.05%
2023/04/13	0	0.00	28	92.62	92.40	-28	2,062	-1.36%
2023/04/12	1	92.70	21	93.19	93.00	-20	2,041	-0.98%
2023/04/11	2	92.70	19	92.62	93.00	-17	2,017	-0.84%
2023/04/10	1	92.80	0	0.00	92.60	1	2,008	0.05%
2023/04/07	1	92.30	2	91.70	91.60	-1	1,990	-0.05%
2023/03/31	1	91.20	4	91.58	91.00	-3	1,940	-0.15%
2023/03/30	2	90.80	6	90.65	91.30	-4	2,006	-0.20%
2023/03/29	0.1	89.70	0	0.00	89.50	0.1	2,125	0.00%
2023/03/28	0	0.00	5	90.16	90.10	-5	2,284	-0.22%
2023/03/27	0	0.00	1	91.00	90.90	-1	2,475	-0.04%
2023/03/24	11	90.31	0	0.00	90.40	11	2,646	0.42%
2023/03/23	1	90.10	0	0.00	90.20	1	2,661	0.04%
2023/03/17	1	88.60	2	88.50	88.90	-1	2,754	-0.04%
2023/03/16	0	88.40	0	0.00	87.40	0	2,741	0.00%
2023/03/13	4	89.85	3	89.63	90.30	1	2,790	0.04%
2023/03/08	1	90.80	2	90.85	90.90	-1	2,818	-0.04%
2023/03/06	3	89.40	3	89.47	89.60	0	2,789	0.00%
2023/03/03	0	0.00	3	88.87	88.90	-3	2,780	-0.11%
2023/03/02	1	88.10	2	88.25	89.10	-1	2,782	-0.04%
2023/03/01	2	87.60	3	87.80	88.30	-1	2,790	-0.04%
2023/02/24	0	0.00	2	88.40	88.10	-2	2,786	-0.07%
2023/02/21	1	87.30	0	0.00	87.20	1	2,819	0.04%
2023/02/20	1	87.20	0	0.00	87.40	1	2,858	0.03%
2023/02/17	3	86.27	0	0.00	85.70	3	2,862	0.10%
2023/02/16	4	87.28	2	87.30	87.10	2	2,876	0.07%
2023/02/15	2	87.80	0	0.00	87.10	2	2,922	0.07%
2023/02/14	4	87.00	0	0.00	87.00	4	2,936	0.14%
2023/02/08	2	87.60	4	87.78	88.20	-2	3,016	-0.07%
2023/02/06	4	87.93	11	88.20	87.40	-7	3,045	-0.23%
2023/02/03	3	88.43	5	88.28	88.80	-2	3,054	-0.07%
2023/02/02	1	87.60	4	86.70	87.60	-3	3,039	-0.10%
2023/02/01	6	86.48	6	86.05	86.80	0	3,055	0.00%
2023/01/31	1	82.30	5	82.86	83.50	-4	2,946	-0.14%
2023/01/30	1	81.80	13	81.96	81.90	-12	2,937	-0.41%
2023/01/16	1	80.60	0	0.00	80.60	1	2,952	0.03%
2023/01/13	5	80.92	0	0.00	80.10	5	2,972	0.17%
2023/01/11	4	80.73	1	80.70	80.70	3	3,042	0.10%
2023/01/09	0	0.00	0.2	81.01	81.60	-0.2	3,078	-0.01%
2023/01/05	0.1	80.10	0	0.00	79.50	0.1	3,136	0.00%
2023/01/04	0.1	80.20	0	0.00	79.80	0.1	3,201	0.00%
2023/01/03	0	0.00	1	80.20	80.70	-1	3,260	-0.03%
2022/12/30	1	79.72	0	0.00	79.20	1	3,270	0.03%
2022/12/29	2.1	80.16	2	80.30	80.30	0.1	3,269	0.00%
2022/12/28	2	80.85	2	81.05	80.90	0	3,303	0.00%
2022/12/26	1	80.90	1.1	81.32	81.80	-0.1	3,312	0.00%
2022/12/23	2	80.25	2	80.65	81.30	0	3,325	0.00%
2022/12/22	1	80.50	35	81.10	80.80	-34	3,335	-1.02%
2022/12/21	5	79.30	41	79.61	79.70	-36	3,251	-1.11%
2022/12/20	1	79.51	68	80.46	79.70	-67	3,115	-2.15%
2022/12/19	6.1	80.05	61	80.92	79.80	-55	2,961	-1.86%
2022/12/16	63	82.10	3	84.10	82.10	60	2,776	2.16%
2022/12/14	0	0.00	1	83.00	83.80	-1	2,617	-0.04%
2022/12/12	2	82.70	0	0.00	82.60	2	2,584	0.08%
2022/12/09	3	82.40	0	0.00	82.60	3	2,625	0.11%
2022/12/08	1	82.00	0	0.00	82.00	1	2,625	0.04%
2022/12/07	0	0.00	130	83.57	82.90	-130	2,601	-5.00%	大賣/鉅額交易
2022/12/06	1	84.30	12	84.90	84.30	-11	2,569	-0.43%
2022/12/05	1	85.10	0	0.00	85.10	1	2,547	0.04%
2022/12/02	0	0.00	5	86.20	86.20	-5	2,509	-0.20%
2022/12/01	0	0.00	1	84.80	85.20	-1	2,518	-0.04%
2022/11/30	0	0.00	1	83.00	83.60	-1	2,497	-0.04%
2022/11/29	0	0.00	1	82.30	82.30	-1	2,512	-0.04%
2022/11/28	1	82.50	1	82.90	82.60	0	2,506	0.00%
2022/11/25	1	83.20	0	0.00	83.10	1	2,513	0.04%
2022/11/24	21	83.89	4	83.85	84.30	17	2,516	0.68%
2022/11/23	30	83.33	2	83.55	83.70	28	2,512	1.11%
2022/11/22	2	81.70	0	0.00	83.00	2	2,507	0.08%
2022/11/21	3	82.03	0	0.00	82.20	3	2,501	0.12%
2022/11/18	0	0.00	1	83.00	82.70	-1	2,496	-0.04%
2022/11/17	28	82.30	0	0.00	82.40	28	2,474	1.13%
2022/11/16	47	81.41	2	82.10	82.20	45	2,459	1.83%
2022/11/15	0	0.00	3.6	80.90	80.70	-3.6	2,425	-0.15%
2022/11/14	66	80.56	4	80.60	80.80	62	2,416	2.57%
2022/11/11	72	79.63	4	79.73	79.60	68	2,387	2.85%
2022/11/10	1	77.70	2	78.00	77.80	-1	2,348	-0.04%
2022/11/09	4	77.90	0	0.00	78.10	4	2,339	0.17%
2022/11/08	12	76.81	1	76.80	76.80	11	2,315	0.48%
2022/11/07	1	76.70	0	0.00	77.20	1	2,299	0.04%
2022/11/04	0	0.00	2	75.50	75.00	-2	2,265	-0.09%
2022/11/02	3	73.53	1	73.90	74.00	2	2,241	0.09%
2022/11/01	2	74.35	3	74.27	73.80	-1	2,210	-0.05%
2022/10/31	2	73.75	3	74.10	74.60	-1	2,190	-0.05%
2022/10/28	28	72.69	0	0.00	72.70	28	2,159	1.30%
2022/10/27	0	0.00	28	73.50	73.60	-28	2,108	-1.33%
2022/10/25	1	72.40	0	0.00	71.90	1	2,103	0.05%
2022/10/24	2	72.50	3	73.00	72.40	-1	2,160	-0.05%
2022/10/21	2	71.35	1	72.00	71.50	1	2,221	0.05%
2022/10/20	0	0.00	14	71.15	71.60	-14	2,251	-0.62%
2022/10/19	1	71.00	22	71.47	71.00	-21	2,258	-0.93%
2022/10/18	1	70.90	0	0.00	71.80	1	2,228	0.04%
2022/10/17	1	69.70	0	0.00	71.30	1	2,235	0.04%
2022/10/14	0	0.00	1	71.10	71.80	-1	2,240	-0.04%
2022/10/12	25	70.06	0	0.00	70.00	25	2,256	1.11%
2022/10/11	12	73.54	0	0.00	73.00	12	2,244	0.53%
2022/10/07	0	77.40	0.1	77.40	77.10	-0.1	2,213	0.00%
2022/10/05	2	78.26	1	78.10	77.90	1	2,204	0.05%
2022/10/03	0	76.00	0	0.00	76.60	0	2,174	0.00%
2022/09/29	6	78.02	0	0.00	77.50	6	2,168	0.28%
2022/09/28	0	0.00	8	78.51	78.50	-8	2,164	-0.37%
2022/09/27	0	0.00	1	79.00	79.00	-1	2,159	-0.05%
2022/09/26	1	78.50	43	78.54	78.90	-42	2,180	-1.93%
2022/09/23	1	80.30	3	80.57	80.20	-2	2,185	-0.09%
2022/09/22	0.3	79.43	0	0.00	80.50	0.3	2,246	0.01%
2022/09/20	0	80.10	0	0.00	80.30	0	2,215	0.00%
2022/09/19	2	80.70	0.5	80.71	80.10	1.5	2,214	0.07%
2022/09/16	6	79.98	3.3	81.44	81.50	2.7	2,229	0.12%
2022/09/15	1	81.00	0.1	81.10	80.70	0.9	2,183	0.04%
2022/09/14	1	81.00	0.8	81.40	80.90	0.2	2,163	0.01%
2022/09/13	2	82.20	0.1	82.50	82.30	1.9	2,163	0.09%
2022/09/12	2	82.10	7	82.17	81.90	-5	2,173	-0.23%
2022/09/08	1	81.10	2.3	81.38	81.50	-1.3	2,256	-0.06%
2022/09/07	8	80.80	9	80.80	80.80	-1	2,268	-0.04%
2022/09/06	7.3	81.94	0	0.00	82.30	7.3	2,260	0.32%
2022/09/05	9	83.33	0	0.00	82.60	9	2,256	0.40%
2022/09/02	0	0.00	0.6	84.80	84.40	-0.6	2,240	-0.03%
2022/09/01	1	84.50	0	0.00	84.80	1	2,245	0.04%
2022/08/31	4	85.10	4	85.70	85.40	0	2,259	0.00%
2022/08/30	2	85.00	0	0.00	85.50	2	2,274	0.09%
2022/08/29	3	85.20	0	0.00	85.10	3	2,278	0.13%
2022/08/26	2	86.85	6.4	87.28	87.30	-4.4	2,264	-0.19%
2022/08/25	4	86.50	0	0.00	86.80	4	2,285	0.18%
2022/08/24	1	86.30	3	86.50	86.80	-2	2,289	-0.09%
2022/08/23	4	86.50	1	87.20	86.50	3	2,312	0.13%
2022/08/22	8	87.33	8	88.15	87.90	0	2,317	0.00%
2022/08/19	5	86.28	2	86.95	87.90	3	2,336	0.13%
2022/08/18	1	86.10	0	0.00	85.80	1	2,345	0.04%
2022/08/17	0	0.00	28	86.83	86.90	-28	2,354	-1.19%
2022/08/16	36	87.27	8	87.26	87.00	28	2,351	1.19%
2022/08/15	40	87.20	0	0.00	87.00	40	2,350	1.70%
2022/08/11	0	0.00	1	86.90	86.50	-1	2,346	-0.04%
2022/08/09	3	86.13	0	0.00	86.10	3	2,358	0.13%
2022/07/29	8	85.46	10	84.95	85.40	-2	2,319	-0.09%
2022/07/28	2	90.25	0	0.00	90.40	2	2,244	0.09%
2022/07/26	2	89.80	0	0.00	89.50	2	2,122	0.09%
2022/07/22	1	91.60	12	91.50	91.90	-11	2,145	-0.51%
2022/07/21	0	0.00	65	92.20	92.30	-65	2,170	-2.99%
2022/07/20	0	0.00	135	93.24	92.10	-135	2,160	-6.25%	大賣/鉅額交易
2022/07/19	48	91.57	4	93.35	92.30	44	2,134	2.06%
2022/07/18	0	0.00	2	91.50	92.30	-2	2,170	-0.09%
2022/07/15	1	88.10	0	0.00	88.00	1	2,116	0.05%
2022/07/13	1	85.50	0	0.00	85.30	1	2,085	0.05%
2022/07/08	39	86.42	10	87.23	86.40	29	2,063	1.41%
2022/07/07	18	83.78	0	0.00	83.90	18	2,039	0.88%
2022/07/06	12	83.30	0	0.00	82.60	12	2,049	0.59%
2022/07/05	14	85.13	0	0.00	85.60	14	2,052	0.68%
2022/07/04	37	84.89	0	0.00	84.60	37	2,068	1.79%
2022/07/01	66	88.05	1	88.40	87.70	65	2,062	3.15%
2022/06/30	2	88.20	0	0.00	87.80	2	2,073	0.10%
2022/06/24	37	94.04	2	94.70	93.80	35	2,070	1.69%
2022/06/22	1	95.70	1	95.50	95.10	0	2,085	0.00%
2022/06/20	2	94.50	0	0.00	94.40	2	2,173	0.09%
2022/06/17	5	94.56	6	94.33	95.70	-1	2,170	-0.05%
2022/06/16	2	97.50	0	0.00	97.50	2	2,108	0.09%
2022/06/13	0	0.00	1	97.40	97.40	-1	2,279	-0.04%
2022/06/09	2	99.10	3.2	99.22	99.20	-1.2	2,317	-0.05%
2022/06/08	0	0.00	5	99.20	99.20	-5	2,341	-0.21%
2022/06/06	0	98.20	0	0.00	98.50	0	2,354	0.00%
2022/06/02	1	98.40	8	97.99	98.70	-7	2,418	-0.29%
2022/06/01	3	97.83	0	0.00	97.70	3	2,461	0.12%
2022/05/31	3	97.30	0	0.00	97.90	3	2,481	0.12%
2022/05/30	0	0.00	0	97.60	97.70	0	2,504	0.00%
2022/05/27	0	0.00	2	97.50	97.10	-2	2,514	-0.08%
2022/05/26	1	96.50	1	97.00	97.10	0	2,510	0.00%
2022/05/24	1	95.90	1.6	96.25	96.20	-0.6	2,594	-0.02%
2022/05/23	0	0.00	3	96.50	96.40	-3	2,621	-0.11%
2022/05/18	0	0.00	1	95.40	95.80	-1	2,737	-0.04%
2022/05/17	1	94.80	22	94.48	94.80	-21	2,751	-0.76%
2022/05/16	3	93.27	3	93.93	93.60	0	2,778	0.00%
2022/05/13	22	93.16	0	0.00	93.30	22	2,810	0.78%
2022/05/12	0	0.00	1	93.20	93.50	-1	2,865	-0.03%
2022/05/11	2	92.50	2	93.20	93.20	0	2,915	0.00%
2022/05/10	23.1	92.60	23	93.25	93.50	0.1	2,960	0.00%
2022/05/09	0	0.00	0	93.10	93.30	0	2,973	0.00%
2022/05/06	0	0.00	1	93.20	93.80	-1	3,067	-0.03%
2022/05/05	0	0.00	1	94.30	94.40	-1	3,188	-0.03%
2022/04/29	0	0.00	4	93.88	93.40	-4	3,310	-0.12%
2022/04/28	1	93.80	2	93.70	93.20	-1	3,342	-0.03%
2022/04/27	4	94.15	4	94.55	95.80	0	3,311	0.00%
2022/04/26	6	93.12	6	93.23	94.50	0	3,281	0.00%
2022/04/25	7	91.80	3	91.77	91.80	4	3,296	0.12%
2022/04/22	0	93.28	0	0.00	94.00	0	3,299	0.00%
2022/04/18	0.1	93.10	0	0.00	93.10	0.1	3,402	0.00%
2022/04/14	0.1	93.96	0	0.00	93.70	0.1	3,506	0.00%
2022/04/12	9.1	92.69	1	92.70	92.60	8.1	3,657	0.22%
2022/04/11	0.1	94.40	20	93.27	93.70	-19.9	3,661	-0.54%
2022/04/08	1	94.30	0	0.00	94.00	1	3,665	0.03%
2022/04/07	4	95.17	0	0.00	94.20	4	3,746	0.11%
2022/04/06	2	94.85	6	94.90	95.10	-4	3,745	-0.11%
2022/04/01	0	0.00	5	94.90	95.60	-5	3,770	-0.13%
2022/03/31	0	95.60	0	0.00	95.00	0	3,765	0.00%
2022/03/30	2	95.50	15	95.97	95.30	-13	3,766	-0.35%
2022/03/29	0.1	95.62	0	0.00	95.40	0.1	3,734	0.00%
2022/03/28	14.1	95.20	0	0.00	95.30	14.1	3,754	0.37%
2022/03/25	1	96.00	1	95.90	95.70	0	3,777	0.00%
2022/03/24	4.2	95.59	1	95.60	95.50	3.2	3,772	0.08%
2022/03/23	4	96.65	3	97.10	96.60	1	3,792	0.03%
2022/03/21	1	97.70	0	0.00	97.80	1	3,825	0.03%
2022/03/17	2	96.55	1.2	96.54	96.80	0.8	3,812	0.02%
2022/03/16	4.2	94.97	2	94.35	94.80	2.2	3,843	0.06%
2022/03/15	4	96.53	6	96.38	96.00	-2	3,813	-0.05%
2022/03/14	0	0.00	1	97.50	97.80	-1	3,862	-0.03%
2022/03/11	1	96.50	8	96.94	96.90	-7	3,911	-0.18%
2022/03/07	1	95.90	1	95.20	94.90	0	4,237	0.00%
2022/03/04	0	0.00	5	97.32	97.20	-5	5,406	-0.09%
2022/03/03	1	97.60	9	97.59	97.30	-8	5,429	-0.15%
2022/03/02	0	0.00	22.3	96.17	96.20	-22.3	5,455	-0.41%
2022/03/01	23	95.28	0	0.00	95.40	23	5,451	0.42%
2022/02/25	1.1	93.77	1	93.70	94.20	0.1	5,473	0.00%
2022/02/24	16	93.36	0	0.00	92.70	16	5,465	0.29%
2022/02/23	0.1	95.10	0	0.00	94.90	0.1	5,445	0.00%
2022/02/22	5.1	94.89	6	95.10	95.00	-1	5,494	-0.02%
2022/02/21	9	95.88	1	95.92	96.10	8	5,483	0.15%
2022/02/18	0	0.00	6	97.00	96.80	-6	5,513	-0.11%
2022/02/17	2	97.20	19	97.19	97.40	-17	5,567	-0.31%
2022/02/16	11.3	96.08	1	96.30	95.80	10.3	5,582	0.18%
2022/02/15	2	95.60	3	95.90	95.50	-1	5,621	-0.02%
2022/02/14	4.4	95.17	3	95.13	95.30	1.4	5,622	0.02%
2022/02/11	6.4	96.30	0	0.00	96.20	6.4	5,588	0.11%
2022/02/10	0	0.00	17	97.07	97.00	-17	5,573	-0.31%
2022/02/09	0	0.00	8	96.21	96.50	-8	5,542	-0.14%
2022/02/08	18	95.37	1	95.40	95.30	17	5,554	0.31%
2022/02/07	15	96.04	0	0.00	95.40	15	5,493	0.27%
2022/01/26	3	97.80	3	97.87	97.60	0	5,400	0.00%
2022/01/25	1	97.40	2	97.90	98.10	-1	5,380	-0.02%
2022/01/20	0	0.00	4	98.85	99.50	-4	5,483	-0.07%
2022/01/19	0	0.00	6	98.40	98.50	-6	5,572	-0.11%
2022/01/18	0	0.00	2	98.90	99.20	-2	5,583	-0.04%
2022/01/14	6	99.10	0	0.00	98.50	6	5,596	0.11%
2022/01/13	6	99.22	16	99.34	99.00	-10	5,623	-0.18%
2022/01/10	0	0.00	28	97.94	98.20	-28	5,630	-0.50%
2022/01/07	2	97.70	0	0.00	97.20	2	5,619	0.04%
2022/01/06	28	98.81	0	0.00	98.50	28	5,569	0.50%
2022/01/05	1	98.70	43	98.84	100.00	-42	5,532	-0.76%
2022/01/04	29	97.70	0	0.00	98.10	29	5,479	0.53%
2022/01/03	7	98.44	51	98.68	98.40	-44	5,459	-0.81%
2021/12/30	91	97.85	2	98.60	97.70	89	5,442	1.64%
2021/12/29	0	0.00	19	99.39	99.10	-19	5,378	-0.35%
2021/12/28	3	99.23	11	99.45	99.40	-8	5,362	-0.15%
2021/12/27	4	98.45	7	98.51	98.70	-3	5,326	-0.06%
2021/12/24	20	98.10	0.2	98.23	98.30	19.9	5,336	0.37%
2021/12/23	5	97.90	8.2	97.90	97.90	-3.2	5,355	-0.06%
2021/12/22	2	97.40	0.1	98.10	97.50	1.9	5,461	0.04%
2021/12/21	0	0.00	12	96.90	97.60	-12	5,453	-0.22%
2021/12/20	0	0.00	9	96.41	96.40	-9	5,459	-0.16%
2021/12/17	16	96.25	0	0.00	96.20	16	5,494	0.29%
2021/12/16	1	97.00	4	97.50	97.00	-3	5,438	-0.06%
2021/12/15	0	0.00	7	97.16	96.80	-7	5,471	-0.13%
2021/12/14	3	96.60	0	0.00	96.30	3	5,465	0.05%
2021/12/13	0	0.00	9	97.26	97.30	-9	5,457	-0.16%
2021/12/10	6.2	96.31	0	0.00	96.70	6.2	5,464	0.11%
2021/12/09	2	97.00	4	97.23	97.20	-2	5,420	-0.04%
2021/12/08	0	0.00	6	97.58	97.80	-6	5,401	-0.11%
2021/12/07	0.1	96.90	4	96.65	96.90	-4	5,346	-0.07%
2021/12/06	2	96.50	1	96.40	96.80	1	5,319	0.02%
2021/12/03	97.2	96.81	0	0.00	96.20	97.2	5,296	1.83%
2021/12/02	3	98.50	0	0.00	98.10	3	5,079	0.06%
2021/12/01	1	99.00	0	0.00	99.10	1	4,996	0.02%
2021/11/30	2	99.50	3.2	101.44	99.10	-1.2	4,908	-0.02%
2021/11/29	2	97.54	3	96.60	97.20	-1	3,692	-0.03%
2021/11/24	0	0.00	2	98.70	98.70	-2	3,635	-0.06%
2021/11/23	3	99.40	1	99.30	99.10	2	3,614	0.06%
2021/11/18	4	99.78	0	0.00	99.50	4	3,505	0.11%
2021/11/17	2	99.40	11	99.53	101.00	-9	3,460	-0.26%
2021/11/16	6	98.00	2	98.20	98.00	4	3,406	0.12%
2021/11/15	0	0.00	1	99.50	99.30	-1	3,356	-0.03%
2021/11/12	1	97.10	3	97.60	98.00	-2	3,335	-0.06%
2021/11/10	2	98.15	4	98.20	98.10	-2	3,336	-0.06%
2021/11/09	1	97.40	27	97.82	97.90	-26	3,389	-0.77%
2021/11/08	3	97.10	6	97.40	97.00	-3	3,386	-0.09%
2021/11/05	33	96.64	0	0.00	96.70	33	3,384	0.97%
2021/11/04	0	0.00	3	97.43	97.20	-3	3,373	-0.09%
2021/11/03	6	96.40	1	96.00	96.80	5	3,380	0.15%
2021/11/02	24	96.70	3	96.77	96.20	21	3,382	0.62%
2021/11/01	4	96.88	3	97.13	97.30	1	3,396	0.03%
2021/10/29	5	97.86	3	97.53	97.40	2	3,410	0.06%
2021/10/28	1	99.90	26	99.68	100.00	-25	3,408	-0.73%
2021/10/27	0.1	97.10	0	0.00	98.70	0.1	3,358	0.00%
2021/10/26	6	94.95	0	0.00	95.30	6	3,409	0.18%
2021/10/22	1	94.70	2	95.05	94.50	-1	3,523	-0.03%
2021/10/21	2	95.25	1	95.70	95.00	1	3,519	0.03%
2021/10/20	3.1	95.38	0	0.00	95.10	3.1	3,461	0.09%
2021/10/14	1	96.40	0	0.00	96.10	1	3,363	0.03%
2021/10/13	0	96.20	0	0.00	95.50	0	3,359	0.00%
2021/10/12	1	97.60	0	0.00	97.60	1	3,336	0.03%
2021/10/07	0	0.00	1	102.00	101.50	-1	3,350	-0.03%
2021/10/06	1	101.00	0	0.00	100.00	1	3,396	0.03%
2021/10/05	0	99.50	0	0.00	102.00	0	3,380	0.00%
2021/10/04	0	0.00	6	101.58	100.50	-6	3,410	-0.18%
2021/09/30	0	103.50	0	0.00	104.50	0	3,418	0.00%
2021/09/29	1	104.99	0	0.00	103.00	1	3,392	0.03%
2021/09/24	1	106.00	0	0.00	106.00	1	3,262	0.03%
2021/09/23	0	107.00	0	0.00	106.00	0	3,207	0.00%
2021/09/22	5	105.00	0	0.00	105.00	5	3,187	0.16%
2021/09/17	0	0.00	0.1	108.50	108.00	-0.1	3,120	0.00%
2021/09/14	0	0.00	1	111.50	111.50	-1	3,032	-0.03%
2021/09/09	0	0.00	2	110.50	111.00	-2	3,046	-0.07%
2021/09/03	0	0.00	2	112.50	112.50	-2	3,052	-0.07%
2021/08/31	0	0.00	0.1	111.50	112.50	-0.1	3,075	0.00%
2021/08/30	0	0.00	1	111.50	111.50	-1	3,069	-0.03%
2021/08/25	0	0.00	0	108.50	108.00	0	3,080	0.00%
2021/08/24	0	0.00	0	109.00	108.50	0	3,093	0.00%
2021/08/17	0.1	108.00	0	0.00	107.50	0.1	3,212	0.00%
2021/08/13	0	0.00	1	108.50	109.00	-1	3,158	-0.03%
2021/08/12	1	108.50	2	110.50	109.50	-1	3,127	-0.03%
2021/08/11	0	0.00	1	113.00	112.00	-1	3,136	-0.03%
2021/08/09	0	0.00	2	114.50	113.50	-2	3,177	-0.06%
2021/08/05	0	0.00	1.2	114.57	115.00	-1.2	3,256	-0.04%
2021/08/03	1.1	114.00	2	113.75	114.50	-0.9	3,313	-0.03%
2021/08/02	3	112.00	5	112.30	111.50	-2	3,249	-0.06%
2021/07/30	8	108.13	1	110.00	110.50	7	3,233	0.22%
2021/07/29	0	0.00	7	114.57	115.00	-7	3,129	-0.22%
2021/07/28	4	111.75	3	112.67	112.50	1	3,099	0.03%
2021/07/27	1	112.50	2	112.50	112.50	-1	3,091	-0.03%
2021/07/26	0	0.00	5	111.50	112.00	-5	3,123	-0.16%
2021/07/22	0	0.00	9	111.67	112.00	-9	3,241	-0.28%
2021/07/20	0	0.00	2	112.00	110.00	-2	3,375	-0.06%
2021/07/19	1	111.50	1	110.50	111.00	0	3,383	0.00%
2021/07/16	0	0.00	4	111.13	112.50	-4	3,423	-0.12%
2021/07/15	0	0.00	5	111.90	111.50	-5	3,434	-0.15%
2021/07/14	10	112.05	1	113.00	111.50	9	3,445	0.26%
2021/07/13	1	113.50	4	112.38	112.00	-3	3,424	-0.09%
2021/07/12	4	111.25	3	111.50	112.00	1	3,404	0.03%
2021/07/09	1	110.00	0	0.00	110.50	1	3,400	0.03%
2021/07/06	0	0.00	16	109.53	109.00	-16	3,464	-0.46%
2021/07/05	0	0.00	5	110.00	109.50	-5	3,514	-0.14%
2021/06/30	0	0.00	1	107.50	107.50	-1	3,944	-0.03%
2021/06/29	1	106.50	1	106.50	106.50	0	4,004	0.00%
2021/06/28	0	0.00	2	107.75	107.50	-2	4,062	-0.05%
2021/06/25	22	108.34	0	0.00	106.50	22	4,115	0.53%
2021/06/21	1	106.00	0	0.00	105.50	1	4,124	0.02%
2021/06/18	0	0.00	3	108.83	108.00	-3	4,148	-0.07%
2021/06/16	0	0.00	1	106.50	106.50	-1	4,191	-0.02%
2021/06/11	0	0.00	4	107.00	108.00	-4	4,216	-0.09%
2021/06/10	0	0.00	3	105.00	105.50	-3	4,222	-0.07%
2021/06/09	3	104.17	2	103.50	103.50	1	4,231	0.02%
2021/06/04	1	105.00	0	0.00	105.00	1	4,248	0.02%
2021/06/03	1	105.50	0	0.00	106.50	1	4,265	0.02%
2021/06/02	0	0.00	1	107.50	107.00	-1	4,248	-0.02%
2021/05/31	2	106.00	1	106.50	107.00	1	4,287	0.02%
2021/05/28	0	0.00	1	105.50	106.00	-1	4,309	-0.02%
2021/05/27	1	103.50	0	0.00	105.00	1	4,315	0.02%
2021/05/26	1	104.50	1	104.00	105.00	0	4,286	0.00%
2021/05/21	0	0.00	1	103.00	102.00	-1	4,349	-0.02%
2021/05/20	1	101.50	6	102.00	102.00	-5	4,456	-0.11%
2021/05/18	0	0.00	1	100.00	99.50	-1	4,460	-0.02%
2021/05/17	2	96.60	1	97.60	96.30	1	4,485	0.02%
2021/05/14	0	0.00	2	100.00	100.00	-2	4,473	-0.04%
2021/05/13	2	95.60	3	96.37	97.10	-1	4,421	-0.02%
2021/05/12	1	98.00	1	95.20	95.40	0	4,377	0.00%
2021/05/11	6	101.75	0	0.00	100.50	6	4,344	0.14%
2021/05/10	0	0.00	3	105.50	105.00	-3	4,330	-0.07%
2021/05/07	0	0.00	0	105.00	105.00	0	4,431	0.00%
2021/05/06	0.1	102.50	0	0.00	102.00	0.1	4,478	0.00%
2021/05/04	3	102.50	1	104.00	103.50	2	4,695	0.04%
2021/05/03	6	108.92	1	106.00	106.00	5	4,826	0.10%
2021/04/29	11	111.36	0	0.00	111.50	11	4,923	0.22%
2021/04/28	2	113.25	1	113.00	113.50	1	4,926	0.02%
2021/04/27	4	113.38	0	0.00	114.50	4	4,977	0.08%
2021/04/26	0	0.00	3	114.00	116.00	-3	5,175	-0.06%
2021/04/23	0	0.00	0	111.00	111.50	0	5,410	0.00%
2021/04/22	0	0.00	16.6	111.26	110.50	-16.6	5,508	-0.30%
2021/04/21	0	0.00	1	112.50	112.00	-1	5,529	-0.02%
2021/04/20	0	0.00	1	112.00	111.50	-1	5,565	-0.02%
2021/04/19	1.1	110.95	0	0.00	112.00	1.1	5,673	0.02%
2021/04/15	1	107.50	0	0.00	109.00	1	5,755	0.02%
2021/04/14	0	107.50	1	109.00	107.50	-1	5,801	-0.02%
2021/04/13	1	111.50	4	110.25	109.50	-3	5,814	-0.05%
2021/04/12	1	112.50	0	0.00	112.00	1	5,816	0.02%
2021/04/09	0	0.00	20	110.50	111.50	-20	5,818	-0.34%
2021/04/08	1	111.00	8	112.44	112.00	-7	5,785	-0.12%
2021/04/07	36	112.10	30	112.67	113.00	6	5,794	0.10%
2021/04/06	24	112.23	15	111.03	112.00	9	5,665	0.16%
2021/04/01	0	0.00	3	106.50	105.50	-3	5,442	-0.06%
2021/03/31	1	104.50	1	104.00	105.50	0	5,387	0.00%
2021/03/30	2	103.75	2	104.50	105.00	0	5,332	0.00%
2021/03/29	0	0.00	2	103.50	103.00	-2	5,285	-0.04%
2021/03/25	2	102.50	0	0.00	103.00	2	5,357	0.04%
2021/03/24	1	103.00	0	0.00	102.50	1	5,388	0.02%
2021/03/22	0	0.00	1	104.50	104.50	-1	5,443	-0.02%
2021/03/19	1	105.00	2	104.00	105.00	-1	5,450	-0.02%
2021/03/18	1	104.50	1	104.50	104.00	0	5,409	0.00%
2021/03/17	0	0.00	7	103.00	103.00	-7	5,479	-0.13%
2021/03/16	0	0.00	15	102.50	102.50	-15	5,518	-0.27%
2021/03/15	10	101.25	1	102.00	101.50	9	5,566	0.16%
2021/03/12	1	100.00	1.2	100.85	100.50	-0.2	5,657	0.00%
2021/03/11	1	101.00	0	0.00	101.50	1	5,783	0.02%
2021/03/10	1	100.00	0	0.00	100.00	1	5,995	0.02%
2021/03/09	0	0.00	3	99.80	100.00	-3	6,230	-0.05%
2021/03/08	1	99.50	0	0.00	100.00	1	6,653	0.02%
2021/03/05	1	99.50	0	0.00	99.30	1	6,766	0.01%
2021/03/04	2	100.50	1	100.50	101.00	1	6,948	0.01%
2021/03/02	0	0.00	2	102.25	101.50	-2	6,977	-0.03%
2021/02/26	1	102.00	17	101.06	100.00	-16	7,032	-0.23%
2021/02/25	1	102.50	0	0.00	103.50	1	7,030	0.01%
2021/02/23	1	103.00	0	0.00	102.50	1	7,042	0.01%
2021/02/22	6	103.50	0	0.00	101.50	6	7,062	0.08%
2021/02/19	1	101.50	1	102.50	103.00	0	7,002	0.00%
2021/02/17	7	101.00	3	102.00	101.50	4	7,042	0.06%
2021/02/05	1	99.40	2	99.80	99.70	-1	6,999	-0.01%
2021/02/04	0	0.00	5	98.90	99.20	-5	6,997	-0.07%
2021/02/03	0	0.00	13	99.90	99.60	-13	7,085	-0.18%
2021/02/02	0	0.00	4	99.83	99.00	-4	7,148	-0.06%
2021/02/01	0	0.00	1	98.40	98.30	-1	7,117	-0.01%
2021/01/29	16	98.36	11	99.46	97.40	5	7,086	0.07%
2021/01/28	6	99.88	0	0.00	99.90	6	6,993	0.09%
2021/01/27	16	102.78	0	0.00	101.50	16	6,936	0.23%
2021/01/26	7	100.93	23	101.54	100.50	-16	6,753	-0.24%
2021/01/25	3	105.17	8	104.06	103.50	-5	6,650	-0.08%
2021/01/22	1	103.50	6	103.25	103.50	-5	6,481	-0.08%
2021/01/21	1	100.00	7	100.04	100.00	-6	6,359	-0.09%
2021/01/20	15	101.00	4	100.88	100.00	11	6,338	0.17%
2021/01/19	33	102.21	28	102.20	101.50	5	6,252	0.08%
2021/01/18	3	101.67	20	100.16	102.00	-17	6,134	-0.28%
2021/01/15	6	98.52	1	98.80	96.50	5	6,125	0.08%
2021/01/13	3.4	97.85	1	97.90	98.30	2.4	6,228	0.04%
2021/01/12	5	97.66	4	97.50	97.80	1	6,335	0.02%
2021/01/11	17	96.54	3	96.53	96.90	14	6,225	0.22%
2021/01/08	1	95.80	0	0.00	96.00	1	6,170	0.02%
2021/01/07	0	0.00	2	95.45	96.00	-2	6,137	-0.03%
2021/01/06	1	94.10	3	95.50	94.40	-2	6,175	-0.03%
2021/01/04	3	94.83	2	94.70	94.60	1	6,208	0.02%
2020/12/31	1	95.20	4	94.95	94.90	-3	6,180	-0.05%
2020/12/30	8	93.75	0	0.00	94.00	8	6,170	0.13%
2020/12/29	2	95.90	0	0.00	94.80	2	6,112	0.03%
2020/12/28	0	0.00	1	95.20	95.80	-1	6,089	-0.02%
2020/12/25	2	94.70	1.1	94.27	94.40	0.9	6,087	0.01%
2020/12/24	3	94.80	2	95.05	94.90	1	6,107	0.02%
2020/12/23	1	94.10	0	0.00	94.00	1	6,133	0.02%
2020/12/22	2.1	94.67	3	95.10	93.90	-1	6,165	-0.02%
2020/12/21	3	94.43	0	0.00	94.20	3	6,192	0.05%
2020/12/18	0.3	96.70	10	96.20	95.90	-9.7	6,184	-0.16%
2020/12/17	0	0.00	3	97.10	96.90	-3	6,174	-0.05%
2020/12/16	14.3	95.96	2	96.25	96.00	12.3	6,156	0.20%
2020/12/15	1	95.40	1	96.50	96.10	0	6,219	0.00%
2020/12/14	1	96.80	11	96.75	96.50	-10	6,235	-0.16%
2020/12/11	6	96.75	0	0.00	96.10	6	6,247	0.10%
2020/12/10	5	99.22	1	99.80	98.70	4	6,199	0.06%
2020/12/09	3.1	100.00	1.1	100.47	100.50	2	6,200	0.03%
2020/12/08	3	99.17	10	99.00	98.80	-7	6,154	-0.11%
2020/12/07	1	101.04	0	0.00	100.50	1	6,073	0.02%
2020/12/04	3.4	99.93	5.7	100.80	101.00	-2.4	5,965	-0.04%
2020/12/03	2.3	99.22	4.1	99.96	99.20	-1.8	5,747	-0.03%
2020/12/02	42.4	97.64	74.2	98.02	99.40	-31.9	5,529	-0.58%
2020/12/01	5	91.98	9	92.68	93.00	-4	5,154	-0.08%
2020/11/30	7	91.14	5	91.94	92.00	2	5,069	0.04%
2020/11/27	5	90.46	2	90.80	91.00	3	4,913	0.06%
2020/11/26	4	90.30	15	90.90	91.10	-11	4,953	-0.22%
2020/11/25	20	90.51	2	91.40	90.00	18	5,031	0.36%
2020/11/24	3	91.17	2	92.00	91.20	1	4,990	0.02%
2020/11/23	2	91.90	2	91.60	91.10	0	4,959	0.00%
2020/11/20	1	90.40	6	90.72	90.40	-5	4,909	-0.10%
2020/11/19	11	89.82	2	90.10	89.50	9	4,905	0.18%
2020/11/18	0	0.00	3	91.03	91.00	-3	4,886	-0.06%
2020/11/17	1	91.00	1	91.10	90.90	0	4,911	0.00%
2020/11/16	7.7	91.84	3	91.80	91.70	4.7	4,978	0.09%
2020/11/13	10	89.80	1	89.10	89.80	9	4,991	0.18%
2020/11/12	3.3	89.87	1	90.20	89.80	2.3	4,995	0.05%
2020/11/11	2	90.35	9	90.38	90.70	-7	5,019	-0.14%
2020/11/10	13	88.73	14	88.61	88.80	-1	4,966	-0.02%
2020/11/09	8	87.00	3	86.97	87.00	5	4,910	0.10%
2020/11/06	1	86.00	0	0.00	86.00	1	4,974	0.02%
2020/11/05	1	85.70	2	86.00	86.10	-1	5,072	-0.02%
2020/11/03	3	85.30	2	84.60	85.40	1	5,243	0.02%
2020/11/02	2	83.80	0	0.00	83.70	2	5,293	0.04%
2020/10/30	3	84.60	3	85.13	84.40	0	5,342	0.00%
2020/10/29	7	84.47	0	0.00	84.50	7	5,349	0.13%
2020/10/28	2	85.90	2	85.50	85.40	0	5,334	0.00%
2020/10/27	2	86.90	5	86.94	87.00	-3	5,367	-0.06%
2020/10/26	6	86.27	11	88.93	86.10	-5	5,473	-0.09%
2020/10/23	8	87.39	68	86.59	88.00	-60	5,426	-1.11%
2020/10/22	2.1	83.00	0	0.00	82.50	2.1	5,286	0.04%
2020/10/21	26	83.69	8	84.54	83.00	18	5,271	0.34%
2020/10/20	50	85.85	0	0.00	85.60	50	5,233	0.96%
2020/10/19	0	0.00	2	88.65	88.60	-2	5,221	-0.04%
2020/10/16	0	0.00	2	88.25	88.00	-2	5,478	-0.04%
2020/10/15	6	88.28	2	88.00	88.00	4	5,563	0.07%
2020/10/14	3	88.10	2	88.75	89.40	1	5,583	0.02%
2020/10/13	1	88.60	0	0.00	88.80	1	5,560	0.02%
2020/10/12	0	0.00	6	88.83	89.00	-6	5,595	-0.11%
2020/10/07	2	86.60	2	87.25	87.00	0	5,684	0.00%
2020/10/06	3	86.50	12	87.33	87.30	-9	5,700	-0.16%
2020/10/05	0	0.00	1	86.80	86.00	-1	5,738	-0.02%
2020/09/30	1	86.20	23	86.69	86.30	-22	5,805	-0.38%
2020/09/29	4	85.68	2	86.40	85.40	2	5,895	0.03%
2020/09/28	9	85.38	9	85.92	85.30	0	6,017	0.00%
2020/09/25	2	84.20	0	0.00	83.80	2	6,022	0.03%
2020/09/24	6	85.05	4	85.58	85.00	2	6,057	0.03%
2020/09/23	10	87.46	2	86.90	86.30	8	6,115	0.13%
2020/09/22	0	0.00	5	89.04	88.10	-5	6,153	-0.08%
2020/09/21	0	0.00	2	89.65	89.30	-2	6,254	-0.03%
2020/09/18	46	89.22	9	89.54	89.50	37	6,305	0.59%
2020/09/15	27	88.54	26	89.23	89.70	1	6,242	0.02%
2020/09/14	0	0.00	10	90.31	89.80	-10	6,247	-0.16%
2020/09/11	0	0.00	2	88.60	89.00	-2	6,228	-0.03%
2020/09/10	1	88.00	3	88.43	87.90	-2	6,226	-0.03%
2020/09/09	6	86.35	6	86.93	87.50	0	6,209	0.00%
2020/09/08	0	0.00	1	88.30	88.10	-1	6,160	-0.02%
2020/09/07	0	0.00	27	87.71	87.60	-27	6,166	-0.44%
2020/09/04	43	86.06	9	86.53	86.60	34	6,187	0.55%
2020/09/03	4	88.75	12	88.46	87.70	-8	6,149	-0.13%
2020/09/02	11	88.35	3	87.93	87.00	8	6,144	0.13%
2020/09/01	3	86.83	9	87.94	89.00	-6	6,177	-0.10%
2020/08/31	5	87.26	2	88.50	86.40	3	6,117	0.05%
2020/08/28	6	87.85	5	88.72	87.50	1	6,048	0.02%
2020/08/27	18	88.35	17	88.94	88.70	1	6,065	0.02%
2020/08/26	2	89.70	0	0.00	89.70	2	6,100	0.03%
2020/08/25	2.1	88.96	2	88.90	88.80	0.1	6,097	0.00%
2020/08/24	0	0.00	6	88.48	88.50	-6	6,200	-0.10%
2020/08/21	1	86.90	7	87.06	87.00	-6	6,231	-0.10%
2020/08/20	4	85.15	0	0.00	85.20	4	6,166	0.06%
2020/08/19	11	90.73	1.2	90.50	89.10	9.8	6,098	0.16%
2020/08/18	10.1	92.18	11	92.54	92.00	-0.9	6,036	-0.01%
2020/08/17	4.1	92.86	47	92.86	92.70	-42.9	6,051	-0.71%
2020/08/14	56	91.45	7	91.36	91.30	49	6,061	0.81%
2020/08/13	15	91.99	13	92.77	91.20	2	6,044	0.03%
2020/08/12	25	92.27	12	92.78	91.80	13	6,072	0.21%
2020/08/11	14	92.99	7	93.31	93.20	7	6,089	0.11%
2020/08/10	16	95.05	9	94.46	94.10	7	6,044	0.12%
2020/08/07	6	97.72	2	98.30	96.70	4	6,012	0.07%
2020/08/06	5	96.50	2	96.20	96.60	3	5,967	0.05%
2020/08/05	3	97.37	1	97.90	97.10	2	5,934	0.03%
2020/08/04	3.1	96.84	12	97.00	97.00	-9	5,969	-0.15%
2020/08/03	11	97.86	7	98.44	97.30	4	6,026	0.07%
2020/07/31	10	98.89	7	99.71	98.20	3	6,090	0.05%
2020/07/30	5.1	98.96	2	100.00	98.60	3.1	6,128	0.05%
2020/07/29	3	103.50	2	104.00	103.50	1	6,065	0.02%
2020/07/28	3	103.00	2	104.50	103.00	1	6,045	0.02%
2020/07/27	7	103.64	3	105.50	103.00	4	5,973	0.07%
2020/07/24	9	105.00	5	105.00	104.50	4	5,946	0.07%
2020/07/23	0	0.00	3	107.00	107.00	-3	5,906	-0.05%
2020/07/22	25.2	107.34	14	106.75	106.00	11.2	5,851	0.19%
2020/07/21	5	111.90	3	112.50	112.50	2	5,679	0.04%
2020/07/20	0	0.00	1	111.50	111.50	-1	5,749	-0.02%
2020/07/15	4	110.25	1	110.50	110.50	3	6,059	0.05%
2020/07/14	1	112.00	1	114.50	113.00	0	6,015	0.00%
2020/07/13	0	0.00	1	113.00	113.50	-1	6,018	-0.02%
2020/07/10	0	0.00	1	113.50	112.00	-1	6,059	-0.02%
2020/07/09	1	113.50	2	112.75	112.00	-1	6,048	-0.02%
2020/07/08	2	109.75	0	0.00	110.50	2	5,995	0.03%
2020/07/07	2	111.25	0	0.00	112.00	2	5,946	0.03%
2020/07/06	0	0.00	1	115.50	116.00	-1	5,835	-0.02%
2020/07/03	0	0.00	1	115.50	115.50	-1	5,843	-0.02%
2020/07/02	0	0.00	12	113.50	113.50	-12	5,850	-0.21%
2020/07/01	0	0.00	1	108.50	109.50	-1	5,805	-0.02%
2020/06/30	0	0.00	51	103.37	107.00	-51	5,786	-0.88%
2020/06/29	45	101.21	0	0.00	100.50	45	5,734	0.78%
2020/06/24	10	102.00	6	103.00	103.00	4	5,715	0.07%
2020/06/23	0	0.00	2	103.50	104.00	-2	5,765	-0.03%
2020/06/17	0	0.00	1	101.50	102.00	-1	5,900	-0.02%
2020/06/16	0	0.00	1	101.00	101.50	-1	6,075	-0.02%
2020/06/15	1	98.60	1	98.90	98.60	0	6,236	0.00%
2020/06/11	4	100.68	1	100.50	99.40	3	6,411	0.05%
2020/06/10	1	103.50	0	0.00	102.50	1	6,425	0.02%
2020/06/09	0	0.00	1	104.00	103.00	-1	6,496	-0.02%
2020/06/08	1	104.00	0	0.00	104.50	1	6,554	0.02%
2020/06/04	0	0.00	1	102.50	102.00	-1	6,523	-0.02%
2020/06/03	2	102.50	13	102.38	102.50	-11	6,521	-0.17%
2020/06/02	13	101.73	0	0.00	101.50	13	6,456	0.20%
2020/06/01	0	0.00	4	99.35	100.50	-4	6,435	-0.06%
2020/05/29	10	97.00	9	97.70	97.00	1	6,421	0.02%
2020/05/26	2	98.90	3	99.00	98.50	-1	6,354	-0.02%
2020/05/25	2	98.60	0	0.00	98.60	2	6,390	0.03%
2020/05/22	5	97.50	0	0.00	97.00	5	6,446	0.08%
2020/05/21	7.4	98.84	0.1	98.80	98.70	7.3	6,432	0.11%
2020/05/20	11	100.39	32	99.29	98.80	-21	6,377	-0.33%
2020/05/19	0.2	99.50	0	0.00	99.20	0.2	6,393	0.00%
2020/05/18	0	0.00	1	99.40	98.60	-1	6,384	-0.02%
2020/05/15	3	102.33	0	0.00	102.50	3	6,329	0.05%
2020/05/14	0	0.00	2	107.00	104.00	-2	6,287	-0.03%
2020/05/11	2	106.00	2	107.00	103.50	0	6,454	0.00%
2020/05/08	1	106.00	7	104.71	106.00	-6	6,398	-0.09%
2020/05/06	0	0.00	1	102.50	103.00	-1	6,247	-0.02%
2020/05/05	0	0.00	1	99.30	99.50	-1	6,182	-0.02%
2020/04/30	0	0.00	1	101.50	101.00	-1	6,127	-0.02%
2020/04/29	0	0.00	2	98.90	98.30	-2	6,098	-0.03%
2020/04/28	4	97.40	1	97.10	97.20	3	6,130	0.05%
2020/04/27	4	100.53	2	100.50	99.60	2	6,157	0.03%
2020/04/24	3	101.00	3	101.50	98.70	0	6,119	0.00%
2020/04/23	4	100.12	2	99.95	99.80	2	6,069	0.03%
2020/04/22	3	96.57	3	94.77	95.90	0	6,037	0.00%
2020/04/21	12	99.73	7	104.14	97.50	5	6,408	0.08%
2020/04/20	1	96.20	1	97.60	100.00	0	6,196	0.00%
2020/04/17	0	0.00	1	98.40	97.00	-1	6,150	-0.02%
2020/04/15	1	92.30	1	93.80	94.30	0	6,185	0.00%
2020/04/14	0	0.00	1	91.80	92.20	-1	6,131	-0.02%
2020/04/13	1	91.30	0	0.00	91.10	1	6,142	0.02%
2020/04/10	9	93.20	8	92.55	91.40	1	6,141	0.02%
2020/04/09	2	91.05	1	91.30	92.50	1	6,107	0.02%
2020/04/08	1	91.00	2	92.05	91.50	-1	6,086	-0.02%
2020/04/07	1	92.80	0	0.00	90.40	1	6,052	0.02%
2020/04/06	1	88.60	2	87.05	89.70	-1	5,973	-0.02%
2020/04/01	1	84.80	0	0.00	84.90	1	5,885	0.02%
2020/03/31	1	86.20	1	86.00	85.90	0	5,811	0.00%
2020/03/30	2	82.15	2	82.20	83.90	0	5,718	0.00%
2020/03/26	0	0.00	7	80.74	83.20	-7	5,706	-0.12%
2020/03/24	0	0.00	1	75.90	75.20	-1	5,627	-0.02%
2020/03/23	1	71.90	1	72.40	71.00	0	5,566	0.00%
2020/03/20	17	69.88	1	70.20	70.60	16	5,584	0.29%
2020/03/19	12	68.62	0	0.00	68.90	12	5,514	0.22%
2020/03/18	6	79.43	6	77.15	76.00	0	5,436	0.00%
2020/03/17	6	80.00	3	80.73	79.70	3	5,418	0.06%
2020/03/16	4	86.70	4	86.75	85.80	0	5,367	0.00%
2020/03/13	10	85.16	20	86.54	88.70	-10	5,349	-0.19%
2020/03/12	13	93.53	14	91.96	91.20	-1	5,259	-0.02%
2020/03/11	0	0.00	1	101.50	97.40	-1	5,185	-0.02%
2020/03/10	16.3	97.35	18	97.80	98.30	-1.7	5,161	-0.03%
2020/03/09	17.3	99.78	2	98.70	98.60	15.3	5,110	0.30%
2020/03/06	0.3	103.50	0	0.00	103.50	0.3	5,083	0.01%
2020/03/04	0	0.00	1	105.00	104.50	-1	5,056	-0.02%
2020/03/03	1	104.50	0	0.00	103.50	1	5,022	0.02%
2020/03/02	0.3	101.00	0	0.00	101.50	0.3	5,009	0.01%
2020/02/27	8	104.94	8	102.00	102.00	0	4,983	0.00%
2020/02/26	13.3	105.36	12	105.08	105.50	1.3	4,938	0.03%
2020/02/25	8	110.56	5	109.00	109.00	3	4,994	0.06%
2020/02/24	10	112.50	10	112.50	114.50	0	4,970	0.00%
2020/02/20	3	114.33	3.1	114.02	114.00	-0.1	4,981	0.00%
2020/02/18	4	112.25	4	113.00	113.00	0	4,941	0.00%
2020/02/14	1	117.00	3	116.50	116.50	-2	4,896	-0.04%
2020/02/13	4	114.13	0	0.00	113.50	4	4,831	0.08%
2020/02/12	11	112.68	10	113.00	114.50	1	4,778	0.02%
2020/02/06	0	0.00	1	109.50	110.50	-1	4,709	-0.02%
2020/02/05	0	0.00	1	110.00	110.00	-1	4,727	-0.02%
2020/02/04	1	109.00	0	0.00	108.50	1	4,676	0.02%
2020/01/31	0	0.00	1	108.50	108.00	-1	4,702	-0.02%
2020/01/30	0	0.00	27	108.37	109.00	-27	4,649	-0.58%
2020/01/20	114	112.03	117	112.09	111.50	-3	4,565	-0.07%	大買/大賣/
2020/01/17	110	112.14	111	111.51	110.50	-1	4,609	-0.02%	大買/大賣/
2020/01/16	121	111.85	120	111.92	112.00	1	4,728	0.02%	大買/大賣/
2020/01/15	35	109.80	51	111.36	114.50	-16	4,861	-0.33%
2020/01/14	14	104.25	2	104.50	104.50	12	4,343	0.28%
2020/01/13	0	0.00	1	100.00	101.50	-1	4,270	-0.02%
2020/01/10	3	99.67	1	103.00	99.70	2	4,283	0.05%
2020/01/09	1	102.00	12	100.73	102.50	-11	4,261	-0.26%
2020/01/08	1	96.00	1	97.20	96.90	0	4,164	0.00%
2020/01/07	2	95.40	0	0.00	96.10	2	4,158	0.05%
2020/01/06	16	96.86	12	97.27	97.20	4	4,153	0.10%
2020/01/03	4	98.50	2	98.90	98.80	2	4,204	0.05%
2020/01/02	1	99.20	0	0.00	100.00	1	4,208	0.02%
2019/12/31	8	99.75	0	0.00	99.80	8	4,207	0.19%
2019/12/30	12	100.50	10	101.00	100.50	2	4,288	0.05%
2019/12/27	1	101.00	0	0.00	101.00	1	4,378	0.02%
2019/12/24	1	102.00	1	101.00	102.00	0	4,456	0.00%
2019/12/23	0	0.00	1	102.00	100.50	-1	4,427	-0.02%
2019/12/20	15	102.17	2	103.00	101.50	13	4,387	0.30%
2019/12/19	10	102.50	12	103.00	104.00	-2	4,349	-0.05%
2019/12/18	50	105.00	51	105.40	105.00	-1	4,336	-0.02%
2019/12/17	33	104.36	30	105.00	105.00	3	4,337	0.07%
2019/12/16	10	103.05	31	105.00	105.00	-21	4,305	-0.49%
2019/12/13	2	101.00	3.3	100.45	100.50	-1.3	4,288	-0.03%
2019/12/12	0	0.00	2	99.35	99.80	-2	4,202	-0.05%
2019/12/11	0	0.00	3	98.27	98.10	-3	4,137	-0.07%
2019/12/10	0	0.00	2	97.00	96.50	-2	4,109	-0.05%
2019/12/09	3	95.03	0	0.00	94.50	3	4,106	0.07%
2019/12/06	0	0.00	1	97.50	96.60	-1	4,173	-0.02%
2019/12/05	1	95.80	2	96.25	96.30	-1	4,234	-0.02%
2019/12/04	2	93.95	0	0.00	93.90	2	4,351	0.05%
2019/12/03	0	0.00	1	94.90	95.20	-1	4,389	-0.02%
2019/12/02	1	92.00	1	92.00	93.40	0	4,383	0.00%
2019/11/29	2	94.75	1	94.40	94.10	1	4,389	0.02%
2019/11/28	1	96.60	1	96.50	96.80	0	4,379	0.00%
2019/11/27	1	96.90	0	0.00	96.90	1	4,439	0.02%
2019/11/22	11	97.36	12	99.32	97.50	-1	4,401	-0.02%
2019/11/21	0	0.00	2	97.25	97.20	-2	4,273	-0.05%
2019/11/19	1	96.50	2.2	97.04	95.70	-1.2	4,202	-0.03%
2019/11/15	1	97.70	4	96.95	96.00	-3	4,205	-0.07%
2019/11/12	2	94.90	0	0.00	94.80	2	4,142	0.05%
2019/11/11	0	0.00	1	96.00	94.70	-1	4,126	-0.02%
2019/11/08	1	94.50	0	0.00	94.30	1	4,100	0.02%
2019/11/07	1	94.90	0	0.00	94.70	1	4,092	0.02%
2019/11/06	2	94.90	1	94.70	94.70	1	4,092	0.02%
2019/11/05	2	96.20	1	96.00	97.40	1	4,063	0.02%
2019/11/04	0	0.00	7	96.56	97.50	-7	3,995	-0.18%
2019/11/01	12	94.78	0	0.00	95.00	12	3,946	0.30%
2019/10/31	2	95.00	22	95.79	96.00	-20	3,977	-0.50%
2019/10/28	17	94.35	11	94.75	94.50	6	4,030	0.15%
2019/10/25	2	96.00	1	96.90	95.80	1	4,048	0.02%
2019/10/24	3	95.43	15	95.32	95.40	-12	3,989	-0.30%
2019/10/23	28	94.53	77	94.22	95.50	-49	3,932	-1.25%
2019/10/22	0	0.00	69	87.22	87.90	-69	3,893	-1.77%
2019/10/21	3	86.57	1	86.40	86.50	2	3,889	0.05%
2019/10/18	0	0.00	7	87.30	87.40	-7	3,875	-0.18%
2019/10/17	1	87.40	4	87.80	87.50	-3	3,843	-0.08%
2019/10/16	2	88.10	1	87.80	88.00	1	3,806	0.03%
2019/10/15	1	88.30	1	87.80	88.50	0	3,768	0.00%
2019/10/14	4	88.08	0	0.00	88.50	4	3,796	0.11%
2019/10/09	12	88.25	11	88.81	87.30	1	3,760	0.03%
2019/10/08	0	0.00	8	88.40	88.00	-8	3,698	-0.22%
2019/10/07	1	87.00	0	0.00	87.50	1	3,680	0.03%
2019/10/04	15	85.99	11	87.78	86.00	4	3,702	0.11%
2019/10/03	11	86.08	0	0.00	85.60	11	3,617	0.30%
2019/10/02	11	87.00	0	0.00	87.80	11	3,532	0.31%
2019/10/01	2	87.15	13	88.71	87.50	-11	3,521	-0.31%
2019/09/27	11	86.62	2	87.45	87.20	9	3,501	0.26%
2019/09/26	1	88.80	0	0.00	87.40	1	3,467	0.03%
2019/09/25	11	87.37	16	87.78	87.80	-5	3,433	-0.15%
2019/09/24	1	86.80	4	86.43	87.50	-3	3,424	-0.09%
2019/09/19	0	0.00	20	85.55	86.10	-20	3,372	-0.59%
2019/09/18	21	85.54	17	88.05	84.70	4	3,311	0.12%
2019/09/16	0	0.00	5	84.80	84.50	-5	3,189	-0.16%
2019/09/12	0	0.00	5	84.50	84.50	-5	3,182	-0.16%
2019/09/11	10	83.60	32	83.81	84.20	-22	3,186	-0.69%
2019/09/10	3	84.30	2	83.90	84.20	1	3,131	0.03%
2019/09/09	13	82.90	3	82.97	83.20	10	3,035	0.33%
2019/09/06	2	82.10	21	80.68	81.50	-19	2,953	-0.64%
2019/09/04	1	77.50	42	76.56	77.40	-41	2,749	-1.49%
2019/09/03	0	0.00	1	77.90	77.00	-1	2,728	-0.04%
2019/09/02	0	0.00	1	76.30	76.30	-1	2,690	-0.04%
2019/08/30	0	0.00	12	74.61	75.10	-12	2,691	-0.45%
2019/08/29	71	73.67	0	0.00	73.90	71	2,654	2.67%
2019/08/28	6	73.37	1	73.90	73.80	5	2,660	0.19%
2019/08/27	5	73.58	0	0.00	73.60	5	2,676	0.19%
2019/08/26	27	73.44	0	0.00	73.00	27	2,649	1.02%
2019/08/23	60	74.91	0	0.00	75.10	60	2,646	2.27%
2019/08/21	0	0.00	1	74.80	74.00	-1	2,667	-0.04%
2019/08/20	6	74.82	11	74.72	74.40	-5	2,660	-0.19%
2019/08/19	2	72.70	3	73.17	73.00	-1	2,655	-0.04%
2019/08/15	3	72.30	0	0.00	71.90	3	2,666	0.11%
2019/08/14	2	73.70	0	0.00	73.30	2	2,670	0.07%
2019/08/12	6	74.13	0	0.00	73.80	6	2,665	0.23%
2019/08/08	1	74.50	0	0.00	74.40	1	2,679	0.04%
2019/08/07	3	75.60	3	75.07	74.40	0	2,670	0.00%
2019/08/05	2	76.00	3	76.30	76.30	-1	2,641	-0.04%
2019/08/02	1	77.50	0	0.00	77.50	1	2,639	0.04%
2019/08/01	9	80.10	10	80.23	79.60	-1	2,602	-0.04%
2019/07/31	9	85.11	6	85.55	85.60	3	2,519	0.12%
2019/07/30	11	85.15	3	84.67	84.70	8	2,446	0.33%
2019/07/29	12	86.17	5	87.74	85.80	7	2,432	0.29%
2019/07/26	1	85.90	0	0.00	86.10	1	2,381	0.04%
2019/07/25	8	86.85	6	87.43	87.00	2	2,353	0.08%
2019/07/24	7	86.26	16	86.31	87.20	-9	2,289	-0.39%
2019/07/22	0	0.00	1	79.90	80.20	-1	2,140	-0.05%
2019/07/19	2	79.50	2	79.80	79.60	0	2,178	0.00%
2019/07/18	1	79.10	0	0.00	78.90	1	2,250	0.04%
2019/07/16	2	79.10	3	80.53	80.50	-1	2,311	-0.04%
2019/07/15	1	78.30	0	0.00	78.30	1	2,275	0.04%
2019/07/11	2	78.70	0	0.00	78.60	2	2,341	0.09%
2019/07/10	0	0.00	3	78.23	79.20	-3	2,334	-0.13%
2019/07/09	20	76.40	20	76.30	76.40	0	2,323	0.00%
2019/07/08	2	76.75	0	0.00	77.00	2	2,370	0.08%
2019/07/02	1	77.60	30	78.30	78.30	-29	2,534	-1.14%
2019/07/01	0	0.00	1	77.60	77.80	-1	2,555	-0.04%
2019/06/27	2	76.40	0	0.00	76.20	2	2,691	0.07%
2019/06/20	0	0.00	15	76.29	76.90	-15	2,791	-0.54%
2019/06/19	0	0.00	14	75.35	75.90	-14	2,827	-0.50%
2019/06/06	0	0.00	1	75.00	74.10	-1	3,022	-0.03%
2019/05/31	0	0.00	1	73.50	74.30	-1	3,040	-0.03%
2019/05/30	0	0.00	2	72.20	72.40	-2	3,046	-0.07%
2019/05/29	3	72.13	1	72.10	71.80	2	3,064	0.07%
2019/05/28	0	0.00	5	72.42	73.20	-5	3,076	-0.16%
2019/05/27	0	0.00	1	72.50	72.60	-1	3,106	-0.03%
2019/05/24	1	73.70	1	74.00	73.00	0	3,144	0.00%
2019/05/23	3	73.93	13	73.81	74.00	-10	3,150	-0.32%
2019/05/16	11	74.46	10	74.71	74.10	1	3,303	0.03%
2019/05/08	1	76.10	1	77.10	76.60	0	3,534	0.00%
2019/05/07	0	0.00	1	76.90	77.30	-1	3,557	-0.03%
2019/05/06	1	76.20	2	76.05	75.80	-1	3,589	-0.03%
2019/05/03	3	77.33	3	77.47	77.60	0	3,555	0.00%
2019/05/02	2	77.65	1	77.60	77.00	1	3,539	0.03%
2019/04/30	2	76.00	9	76.04	77.00	-7	3,525	-0.20%
2019/04/29	2	76.00	6	76.08	76.00	-4	3,505	-0.11%
2019/04/26	1	75.60	0	0.00	76.00	1	3,504	0.03%
2019/04/24	1	74.00	0	0.00	74.20	1	3,478	0.03%
2019/04/23	0	0.00	1	75.60	75.00	-1	3,425	-0.03%
2019/04/22	1	75.10	1	75.40	75.40	0	3,393	0.00%
2019/04/18	3	75.20	2	74.80	74.40	1	3,377	0.03%
2019/04/17	0	0.00	23	75.38	75.80	-23	3,350	-0.69%
2019/04/16	13	75.48	0.1	75.60	75.40	12.9	3,338	0.39%
2019/04/15	4	73.85	4	74.05	74.10	0	3,340	0.00%
2019/04/12	13	74.22	3	74.20	73.90	10	3,339	0.30%
2019/04/11	9	73.91	1	74.20	74.00	8	3,281	0.24%
2019/04/10	5	75.12	1	74.40	75.00	4	3,213	0.12%
2019/04/09	2	76.35	21	76.30	76.40	-19	3,145	-0.60%
2019/04/08	4	76.35	0	0.00	76.60	4	3,144	0.13%
2019/04/03	34	75.72	4.1	75.87	76.00	30	3,104	0.96%
2019/04/02	7	75.33	1	76.10	75.20	6	3,071	0.20%
2019/04/01	10	74.42	8	74.76	75.10	2	3,013	0.07%
2019/03/29	0	0.00	12	72.80	72.80	-12	2,882	-0.42%
2019/03/27	4	71.50	4	72.13	72.00	0	2,841	0.00%
2019/03/26	0	0.00	2	72.45	72.10	-2	2,828	-0.07%
2019/03/25	2	71.90	5	71.90	72.00	-3	2,855	-0.11%
2019/03/22	8	72.98	4	73.13	73.10	4	2,854	0.14%
2019/03/21	1	72.30	0	0.00	72.30	1	2,892	0.03%
2019/03/20	4	72.03	0	0.00	71.80	4	2,887	0.14%
2019/03/19	0	0.00	1	72.00	72.00	-1	2,875	-0.03%
2019/03/18	1	72.30	2	72.05	72.40	-1	2,845	-0.03%
2019/03/15	2	71.85	7	71.67	71.60	-5	2,829	-0.18%
2019/03/14	1	70.20	1	70.60	70.20	0	2,759	0.00%
2019/03/13	20	70.10	2	70.60	70.50	18	2,762	0.65%
2019/03/12	6	70.00	1	70.50	70.10	5	2,762	0.18%
2019/03/08	3	70.10	1	70.40	70.40	2	2,784	0.07%
2019/03/05	1	71.10	0	0.00	71.40	1	2,849	0.04%
2019/03/04	7	71.54	0	0.00	71.70	7	2,860	0.24%
2019/02/27	5	71.48	0	0.00	71.60	5	2,855	0.18%
2019/02/26	1	73.00	1	72.90	72.90	0	2,820	0.00%
2019/02/25	0	0.00	13	72.55	72.70	-13	2,750	-0.47%
2019/02/22	1	71.50	1	71.10	71.60	0	2,715	0.00%
2019/02/21	2	71.30	0.1	71.80	71.60	1.9	2,700	0.07%
2019/02/20	1	71.30	20	71.70	71.90	-19	2,679	-0.71%
2019/02/19	2	70.50	2	70.90	71.10	0	2,642	0.00%
2019/02/18	1	70.30	0	0.00	70.00	1	2,609	0.04%
2019/02/15	4	70.03	4	70.45	70.00	0	2,571	0.00%
2019/02/14	7	69.79	15	70.20	69.50	-8	2,543	-0.31%
2019/02/13	11	68.74	11	68.15	68.60	0	2,488	0.00%
2019/02/12	12	67.73	0	0.00	67.90	12	2,451	0.49%
2019/02/11	19	67.74	0	0.00	67.70	19	2,410	0.79%
2019/01/30	1	70.70	0	0.00	70.70	1	2,314	0.04%
2019/01/29	1	71.20	1	71.20	71.40	0	2,317	0.00%
2019/01/25	0	0.00	1	70.10	70.20	-1	2,288	-0.04%
2019/01/24	0	0.00	1	68.80	68.60	-1	2,274	-0.04%
2019/01/23	0	0.00	0.1	68.60	68.60	-0.1	2,329	0.00%
2019/01/22	0	0.00	1	68.10	68.50	-1	2,403	-0.04%
2019/01/21	1.1	68.18	1	69.20	68.00	0.1	2,439	0.00%
2019/01/18	0	0.00	5	69.30	68.30	-5	2,457	-0.20%
2019/01/17	17	68.69	4	68.78	68.90	13	2,523	0.52%
2019/01/16	0	0.00	2	68.40	69.00	-2	2,565	-0.08%
2019/01/15	0	0.00	2	67.50	68.10	-2	2,570	-0.08%
2019/01/11	10	67.60	13	67.58	67.70	-3	2,588	-0.12%
2019/01/10	0.1	66.70	1	66.20	66.50	-1	2,596	-0.04%
2019/01/09	1	65.90	1	66.10	66.40	0	2,590	0.00%
2019/01/08	1	65.10	0	0.00	64.60	1	2,596	0.04%
2019/01/07	0	0.00	2	65.70	66.40	-2	2,611	-0.08%
2019/01/04	2	64.20	0	0.00	64.10	2	2,668	0.07%
2019/01/03	1	66.30	1	66.70	66.20	0	2,751	0.00%
2019/01/02	0	0.00	2	66.65	66.20	-2	2,787	-0.07%
2018/12/28	0	0.00	2	66.65	66.10	-2	2,820	-0.07%
2018/12/27	13	66.73	2	67.15	66.20	11	2,845	0.39%
2018/12/26	1	66.40	0	0.00	66.40	1	2,839	0.04%
2018/12/25	1	66.30	0	0.00	66.30	1	2,852	0.04%
2018/12/21	2	65.40	1	65.40	65.90	1	2,889	0.03%
2018/12/20	1	65.60	3	65.77	65.50	-2	2,865	-0.07%
2018/12/19	1	65.90	2	66.20	65.40	-1	2,858	-0.03%
2018/12/18	4	65.98	0	0.00	65.60	4	2,841	0.14%
2018/12/17	0	0.00	1	67.10	67.00	-1	2,831	-0.04%
2018/12/14	6	67.70	1	68.10	67.70	5	2,822	0.18%
2018/12/12	0	0.00	11	70.26	70.40	-11	2,702	-0.41%
2018/12/11	2	69.25	1	69.70	68.90	1	2,688	0.04%
2018/12/10	10	70.10	0	0.00	70.10	10	2,682	0.37%
2018/12/07	1	70.80	0	0.00	70.60	1	2,673	0.04%
2018/12/06	1	71.20	0	0.00	70.30	1	2,677	0.04%
2018/12/04	3	74.57	1	74.50	74.90	2	2,645	0.08%
2018/12/03	0	0.00	1	74.60	75.30	-1	2,623	-0.04%
2018/11/30	0	0.00	1	73.70	72.30	-1	2,592	-0.04%
2018/11/29	6	73.03	0	0.00	72.50	6	2,547	0.24%
2018/11/28	0	0.00	1	73.40	74.20	-1	2,494	-0.04%
2018/11/27	0	0.00	10	72.90	72.80	-10	2,475	-0.40%
2018/11/26	1	70.70	2	70.95	71.10	-1	2,486	-0.04%
2018/11/23	1	69.00	0	0.00	68.80	1	2,493	0.04%
2018/11/22	1	69.90	0	0.00	69.50	1	2,493	0.04%
2018/11/21	1	68.90	4	68.80	69.40	-3	2,508	-0.12%
2018/11/20	4	69.55	2	69.95	69.00	2	2,517	0.08%
2018/11/19	1	70.70	1	70.70	70.90	0	2,513	0.00%
2018/11/16	1	69.20	0	0.00	69.50	1	2,522	0.04%
2018/11/15	0	0.00	1	69.60	69.90	-1	2,505	-0.04%
2018/11/14	1	69.00	1	69.40	69.00	0	2,499	0.00%
2018/11/13	12	67.84	1	67.30	68.50	11	2,502	0.44%
2018/11/12	9	70.63	9	70.80	69.90	0	2,476	0.00%
2018/11/09	2	69.00	2	68.75	69.10	0	2,449	0.00%
2018/11/08	0	0.00	1	68.70	68.10	-1	2,450	-0.04%
2018/11/07	0	0.00	1	67.50	68.20	-1	2,437	-0.04%
2018/11/06	3	67.50	0	0.00	67.10	3	2,419	0.12%
2018/11/05	2	68.55	3	68.90	68.80	-1	2,384	-0.04%
2018/11/02	3	68.37	2	68.95	69.20	1	2,373	0.04%
2018/10/31	0	0.00	1	67.60	67.60	-1	2,315	-0.04%
2018/10/29	1	64.90	2	64.80	65.60	-1	2,181	-0.05%
2018/10/26	20	66.82	0	0.00	66.40	20	2,139	0.93%
2018/10/25	3	67.50	0	0.00	67.90	3	2,109	0.14%
2018/10/24	1	71.00	2	71.45	71.20	-1	2,052	-0.05%
2018/10/19	0	0.00	3	68.73	69.20	-3	2,068	-0.15%
2018/10/15	1	68.60	0	0.00	69.50	1	2,247	0.04%
2018/10/12	1	68.30	0	0.00	69.60	1	2,230	0.04%
2018/10/11	1	68.80	0	0.00	69.40	1	2,163	0.05%
2018/10/09	3	76.57	0	0.00	76.40	3	2,069	0.14%
2018/10/08	2	77.90	0	0.00	77.60	2	2,036	0.10%
2018/10/05	5	79.86	0	0.00	79.70	5	2,019	0.25%
2018/10/04	2	81.60	1	81.00	81.00	1	2,004	0.05%
2018/10/03	2	82.00	0	0.00	82.30	2	1,997	0.10%
2018/10/02	2.1	82.30	0	0.00	82.00	2.1	2,016	0.10%
2018/10/01	2	83.00	0	0.00	83.00	2	2,002	0.10%
2018/09/21	1.1	83.49	0	0.00	82.90	1.1	2,115	0.05%
2018/09/20	3	84.23	0	0.00	84.00	3	2,117	0.14%
2018/09/13	1	85.00	0	0.00	84.60	1	2,233	0.04%
2018/09/06	1	86.70	0	0.00	86.90	1	2,346	0.04%
2018/09/03	4	89.23	0	0.00	87.40	4	2,343	0.17%
2018/08/31	2	88.10	2	89.50	91.10	0	2,326	0.00%
2018/08/30	3	89.10	4	89.85	89.90	-1	2,282	-0.04%
2018/08/28	0	0.00	4	88.75	88.90	-4	2,339	-0.17%
2018/08/27	0	0.00	1	87.90	88.20	-1	2,347	-0.04%
2018/08/24	3	86.80	1	86.70	86.40	2	2,349	0.09%
2018/08/23	0	0.00	7	87.06	87.60	-7	2,379	-0.29%
2018/08/22	4	85.50	4	86.58	85.80	0	2,393	0.00%
2018/08/20	1	83.70	0	0.00	84.70	1	2,381	0.04%
2018/08/17	1	84.80	1	85.50	84.80	0	2,382	0.00%
2018/08/16	2	84.55	1	85.60	85.20	1	2,391	0.04%
2018/08/15	1	85.20	0	0.00	85.30	1	2,404	0.04%
2018/08/14	1	84.80	3	86.23	86.70	-2	2,417	-0.08%
2018/08/13	3	85.67	0	0.00	84.70	3	2,421	0.12%
2018/08/10	4	87.65	3	87.33	87.10	1	2,439	0.04%
2018/08/08	0	0.00	2	87.85	88.20	-2	2,444	-0.08%
2018/08/03	0	0.00	1	87.10	87.10	-1	2,463	-0.04%
2018/08/02	0	0.00	1	87.90	87.70	-1	2,491	-0.04%
2018/08/01	1	86.50	4	87.45	87.60	-3	2,501	-0.12%
2018/07/31	6	86.38	0	0.00	86.50	6	2,507	0.24%
2018/07/30	0	0.00	10	90.89	91.20	-10	2,471	-0.40%
2018/07/27	2	90.30	4	90.70	90.50	-2	2,449	-0.08%
2018/07/26	2	91.30	1	90.80	90.00	1	2,432	0.04%
2018/07/25	25	90.59	13	91.11	90.00	12	2,377	0.50%
2018/07/24	1	87.40	1	88.00	88.00	0	2,217	0.00%
2018/07/23	0	0.00	1	87.90	88.10	-1	2,208	-0.05%
2018/07/20	1	86.90	0	0.00	87.00	1	2,271	0.04%
2018/07/17	1	86.50	0	0.00	86.80	1	2,354	0.04%
2018/07/16	0.1	87.30	0	0.00	87.30	0.1	2,356	0.00%
2018/07/13	0	0.00	1	89.00	88.70	-1	2,388	-0.04%
2018/07/12	0	0.00	2	86.30	87.00	-2	2,381	-0.08%
2018/07/11	1	85.20	1	85.60	84.90	0	2,379	0.00%
2018/07/10	0	0.00	1	84.70	85.40	-1	2,368	-0.04%
2018/07/06	0	0.00	1	82.50	83.10	-1	2,367	-0.04%
2018/07/05	3	81.83	0	0.00	81.80	3	2,375	0.13%
2018/07/04	44	85.03	2	85.80	84.40	42	2,349	1.79%
2018/06/29	1	85.80	1	87.60	88.50	0	2,326	0.00%
2018/06/28	1	85.50	0	0.00	85.50	1	2,279	0.04%
2018/06/26	1	85.80	4	86.90	86.40	-3	2,263	-0.13%
2018/06/22	2	86.25	0	0.00	87.70	2	2,260	0.09%
2018/06/21	3	88.30	0	0.00	87.80	3	2,200	0.14%
2018/06/15	1	90.30	0	0.00	90.30	1	2,147	0.05%
2018/06/12	1	91.20	0	0.00	91.10	1	2,138	0.05%
2018/06/08	1	92.70	1	92.50	92.00	0	2,181	0.00%
2018/06/05	1	90.80	0	0.00	90.40	1	2,198	0.05%
2018/06/04	4	91.40	0	0.00	92.60	4	2,138	0.19%
2018/05/31	2	90.00	1	90.50	89.40	1	2,105	0.05%
2018/05/30	1	88.70	0	0.00	88.60	1	2,066	0.05%
2018/05/28	1	92.20	3	91.13	91.00	-2	2,129	-0.09%
2018/05/25	0	0.00	11	91.18	92.20	-11	2,162	-0.51%
2018/05/24	0	0.00	3	90.47	91.40	-3	2,163	-0.14%
2018/05/23	1	88.80	0	0.00	89.60	1	2,180	0.05%
2018/05/22	1	88.90	3	89.43	89.70	-2	2,216	-0.09%
2018/05/18	2	87.15	0	0.00	87.30	2	2,230	0.09%
2018/05/17	0	0.00	1	88.50	88.80	-1	2,247	-0.04%
2018/05/09	0	0.00	1	88.30	88.00	-1	2,505	-0.04%
2018/05/08	0	0.00	1	86.80	86.40	-1	2,628	-0.04%
2018/05/07	0	0.00	1	85.60	86.10	-1	2,663	-0.04%
2018/05/04	24	85.24	1	85.00	86.10	23	2,701	0.85%
2018/05/03	1	86.70	0	0.00	85.60	1	2,708	0.04%
2018/05/02	1	85.50	1	86.50	86.50	0	2,743	0.00%
2018/04/30	2	85.40	0	0.00	85.40	2	2,739	0.07%
2018/04/27	11	85.00	0	0.00	85.80	11	2,768	0.40%
2018/04/26	12	86.32	1	86.80	85.70	11	2,751	0.40%
2018/04/25	17	88.22	1	89.00	88.90	16	2,678	0.60%
2018/04/24	1	92.60	1	93.20	93.50	0	2,621	0.00%
2018/04/19	0	0.00	10	96.00	96.10	-10	2,691	-0.37%
2018/04/18	0	0.00	1	94.90	94.80	-1	2,750	-0.04%
2018/04/17	0	0.00	7	94.20	94.80	-7	2,759	-0.25%
2018/04/16	4	93.88	0	0.00	93.70	4	2,762	0.14%
2018/04/13	0	0.00	0.1	94.40	94.80	-0.1	2,821	0.00%
2018/04/12	0	0.00	6	95.05	95.10	-6	2,825	-0.21%
2018/04/11	0	0.00	5	94.98	95.00	-5	2,825	-0.18%
2018/04/10	8	93.95	17	93.72	94.00	-9	2,798	-0.32%
2018/04/09	14	91.26	10	92.58	91.10	4	2,768	0.14%
2018/04/02	6	91.65	2	92.55	91.40	4	2,743	0.15%
2018/03/31	0	0.00	3	91.73	91.70	-3	2,752	-0.11%
2018/03/30	3	91.23	4	91.70	91.20	-1	2,756	-0.04%
2018/03/29	0	0.00	1	91.00	90.90	-1	2,754	-0.04%
2018/03/28	12	91.25	6	92.17	90.80	6	2,732	0.22%
2018/03/27	0	0.00	11	92.37	92.60	-11	2,724	-0.40%
2018/03/26	8	90.26	0	0.00	90.50	8	2,717	0.29%
2018/03/23	9	90.14	9	90.66	90.70	0	2,736	0.00%
2018/03/22	19	92.28	0	0.00	92.00	19	2,721	0.70%
2018/03/20	0	0.00	6	93.60	94.30	-6	2,740	-0.22%
2018/03/19	0	93.60	0	0.00	94.00	0	2,737	0.00%
2018/03/14	0	0.00	1	94.40	94.30	-1	2,718	-0.04%
2018/03/13	0	0.00	2	94.55	94.90	-2	2,694	-0.07%
2018/03/12	0	0.00	2	92.60	92.50	-2	2,659	-0.08%
2018/03/07	0	0.00	1	90.50	90.10	-1	2,721	-0.04%
2018/03/06	0	0.00	4	90.20	90.10	-4	2,768	-0.14%
2018/03/02	6	88.25	0	0.00	88.20	6	2,810	0.21%
2018/03/01	2	88.81	0	0.00	89.10	2	2,790	0.07%
2018/02/26	0	0.00	2	91.50	91.10	-2	2,696	-0.07%
2018/02/23	1	90.10	0	0.00	90.60	1	2,696	0.04%
2018/02/22	3	89.50	1	90.10	89.90	2	2,688	0.07%
2018/02/21	0	0.00	1	90.40	90.50	-1	2,661	-0.04%
2018/02/09	3	87.83	2	88.05	89.20	1	2,631	0.04%
2018/02/07	0	0.00	3	92.33	92.80	-3	2,573	-0.12%
2018/02/06	2	89.65	0.1	90.70	91.00	1.9	2,556	0.07%
2018/02/05	1	93.50	0	0.00	93.50	1	2,495	0.04%
2018/02/02	2	95.25	0	0.00	95.20	2	2,477	0.08%
2018/02/01	0	0.00	58	96.71	97.00	-58	2,465	-2.35%
2018/01/31	41	94.21	19	94.18	94.80	22	2,358	0.93%
2018/01/30	4	92.60	8	93.01	92.20	-4	2,223	-0.18%
2018/01/29	21.1	92.28	14	92.17	92.40	7.1	2,169	0.33%
2018/01/26	17	89.79	15	90.40	90.90	2	2,126	0.09%
2018/01/25	2	90.25	12	90.72	91.00	-10	2,114	-0.47%
2018/01/24	3	89.00	8	89.59	89.70	-5	2,099	-0.24%
2018/01/23	12	89.24	2	90.55	88.80	10	2,110	0.47%
2018/01/22	0	0.00	10	89.97	90.30	-10	2,079	-0.48%
2018/01/19	15	88.82	0	0.00	88.80	15	2,081	0.72%
2018/01/18	1	89.50	1	89.70	89.50	0	2,128	0.00%
2018/01/17	7	89.10	3	89.43	89.30	4	2,132	0.19%
2018/01/16	3	89.33	3	89.57	89.60	0	2,144	0.00%
2018/01/15	8	89.18	4.1	89.84	89.60	3.9	2,102	0.19%
2018/01/12	8	89.51	0	0.00	89.40	8	2,109	0.38%
2018/01/11	4	89.20	85	89.26	90.00	-81	2,015	-4.02%
2018/01/10	83	90.50	31	90.10	90.60	52	2,049	2.54%
2018/01/09	254.1	92.10	238	91.79	91.90	16.1	2,075	0.78%	大買/大賣/
2018/01/08	0	0.00	3	89.67	89.90	-3	2,028	-0.15%
2018/01/05	0	0.00	3	88.43	89.20	-3	2,054	-0.15%
2018/01/04	7	88.30	2	88.25	88.30	5	2,106	0.24%
2018/01/03	0	0.00	5	88.96	89.10	-5	2,160	-0.23%
2018/01/02	1	87.60	0	0.00	87.80	1	2,167	0.05%