美時 (1795)-富邦-花蓮券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/11/22	4.1	283.01	1	284.00	281.50	3.1	1,981	0.15%
2024/11/21	1	288.50	0	0.00	285.50	1	1,967	0.05%
2024/11/20	0	0.00	4.2	288.76	288.00	-4.2	1,938	-0.22%
2024/11/19	1	280.00	4	282.88	285.50	-3	1,922	-0.16%
2024/11/18	1	279.50	1	278.50	279.00	0	1,948	0.00%
2024/11/15	2.1	277.02	3	281.83	277.50	-0.9	1,969	-0.05%
2024/11/14	8.6	283.92	7	286.07	282.00	1.6	1,956	0.08%
2024/11/13	9	282.94	3	286.83	281.50	6	1,883	0.32%
2024/11/12	4.5	285.25	6.2	287.66	285.00	-1.7	1,843	-0.09%
2024/11/11	3.1	287.84	3.3	288.45	290.00	-0.3	1,833	-0.01%
2024/11/08	1.1	282.10	11.2	279.85	285.00	-10.1	1,809	-0.56%
2024/11/07	0	0.00	1	262.50	261.00	-1	1,708	-0.06%
2024/11/06	1	260.50	0	0.00	259.00	1	1,725	0.06%
2024/11/05	1	262.17	1	263.01	264.00	0	1,760	0.00%
2024/11/01	0.1	255.00	0	0.00	255.00	0.1	1,888	0.01%
2024/10/30	1	253.50	1	251.50	251.50	0	1,927	0.00%
2024/10/29	1	256.00	0	0.00	254.00	1	1,965	0.05%
2024/10/24	0	0.00	1	261.50	260.00	-1	2,088	-0.05%
2024/10/23	1	260.50	1	263.00	260.50	0	2,096	0.00%
2024/10/21	0.5	261.00	0	0.00	260.00	0.5	2,133	0.02%
2024/10/17	1.1	259.09	1	261.95	260.00	0.1	2,198	0.00%
2024/10/15	2	256.50	0	0.00	252.50	2	2,237	0.09%
2024/10/14	0	252.50	0	0.00	255.50	0	2,292	0.00%
2024/10/11	0.1	253.50	0.2	253.50	253.00	-0.1	2,324	-0.01%
2024/10/09	2	260.25	0	0.00	255.50	2	2,530	0.08%
2024/10/08	0	262.00	0	0.00	262.00	0	2,546	0.00%
2024/10/07	0.1	261.50	2	260.75	262.50	-1.9	2,604	-0.07%
2024/10/04	2	257.75	0	0.00	258.00	2	2,656	0.08%
2024/10/01	1	259.00	0	0.00	261.00	1	2,687	0.04%
2024/09/30	2	266.49	0	0.00	263.00	2	2,757	0.07%
2024/09/27	1	269.00	0	0.00	270.00	1	2,793	0.04%
2024/09/26	1	268.00	0	0.00	267.50	1	2,864	0.03%
2024/09/25	0	271.50	1	272.00	271.00	-1	2,990	-0.03%
2024/09/24	2	271.00	0	0.00	271.00	2	3,075	0.07%
2024/09/23	0	0.00	2	273.01	274.00	-2	3,212	-0.06%
2024/09/20	1	268.51	0	0.00	268.50	1	3,430	0.03%
2024/09/16	1	269.00	0	0.00	269.50	1	3,553	0.03%
2024/09/13	5	270.80	0	0.00	269.00	5	3,568	0.14%
2024/09/12	0	0.00	2.1	275.27	277.50	-2.1	3,586	-0.06%
2024/09/11	1.1	273.44	0	0.00	270.50	1.1	3,649	0.03%
2024/09/10	2	278.00	3.1	283.16	278.00	-1.1	3,656	-0.03%
2024/09/09	1.1	272.18	2	279.00	284.50	-0.9	3,667	-0.02%
2024/09/06	0.1	275.50	3	273.50	275.50	-2.9	3,681	-0.08%
2024/09/05	3	269.67	0.1	274.50	266.50	2.9	3,698	0.08%
2024/09/04	3	274.50	2	272.00	274.00	1	3,719	0.03%
2024/09/03	2	287.00	1	289.00	285.50	1	3,724	0.03%
2024/09/02	0	0.00	0.4	292.14	286.50	-0.4	3,763	-0.01%
2024/08/30	1	287.00	8	287.25	287.00	-7	3,793	-0.18%
2024/08/29	1	278.50	1	281.50	282.00	0	3,780	0.00%
2024/08/28	2	282.75	1	284.50	281.00	1	3,820	0.03%
2024/08/27	0	0.00	2	284.00	285.00	-2	3,895	-0.05%
2024/08/26	2	282.25	1	283.49	281.00	1	3,944	0.03%
2024/08/23	2	279.50	1	281.50	281.50	1	3,949	0.03%
2024/08/22	0	0.00	1	281.03	280.00	-1	3,962	-0.03%
2024/08/21	2	286.25	2	284.51	281.50	0	3,999	0.00%
2024/08/20	0.2	285.75	1	284.98	284.50	-0.8	4,004	-0.02%
2024/08/19	3	278.32	3	278.33	278.50	0	4,026	0.00%
2024/08/14	1.2	270.43	2	273.74	272.00	-0.8	4,165	-0.02%
2024/08/13	1	271.49	0	270.50	272.00	1	4,314	0.02%
2024/08/12	3.1	272.69	2	275.46	273.00	1.1	4,355	0.02%
2024/08/09	0.1	263.62	2.2	268.30	267.00	-2.1	4,326	-0.05%
2024/08/08	1	253.00	1	256.00	252.00	0	4,318	0.00%
2024/08/07	2	248.00	5	249.00	255.50	-3	4,461	-0.07%
2024/08/06	1	236.00	0	0.00	235.50	1	4,467	0.02%
2024/08/05	1.2	230.00	0	0.00	230.00	1.2	4,449	0.03%
2024/08/02	2	267.26	2	266.00	260.00	0	4,437	0.00%
2024/08/01	2	269.25	1	271.50	273.50	1	4,550	0.02%
2024/07/31	4.1	271.32	4	274.75	265.00	0.1	4,584	0.00%
2024/07/30	1	275.01	1	277.00	275.50	0	4,598	0.00%
2024/07/29	4.2	286.76	0.1	279.00	279.50	4.1	4,604	0.09%
2024/07/26	3	282.17	6	283.75	284.50	-3	4,614	-0.06%
2024/07/23	4	286.50	3	286.33	286.00	1	4,679	0.02%
2024/07/22	3.1	284.61	4	284.13	283.00	-1	4,708	-0.02%
2024/07/19	5.1	284.90	3	284.33	283.00	2.1	4,736	0.04%
2024/07/18	3	288.00	3	287.50	288.50	0	4,800	0.00%
2024/07/17	3.1	290.00	11.2	292.38	291.00	-8.1	4,844	-0.17%
2024/07/16	11	285.86	4	287.88	286.50	7	4,857	0.14%
2024/07/15	2	289.25	9	289.94	287.50	-7	4,951	-0.14%
2024/07/12	6.1	281.60	3	281.67	281.00	3.1	5,020	0.06%
2024/07/11	16.4	285.53	4	286.00	282.00	12.4	5,093	0.24%
2024/07/10	6	302.25	1	307.00	300.50	5	5,097	0.10%
2024/07/09	3	302.17	1	312.00	302.50	2	5,200	0.04%
2024/07/08	2	311.00	2.3	310.57	309.00	-0.3	5,390	-0.01%
2024/07/05	1.2	305.35	3	306.00	306.50	-1.9	5,451	-0.03%
2024/07/04	1.3	301.85	2.7	301.75	303.50	-1.4	5,589	-0.02%
2024/07/03	5	312.70	2	313.00	310.00	3	5,566	0.05%
2024/07/02	4	312.00	7	314.14	311.50	-3	5,724	-0.05%
2024/07/01	5.1	319.63	8.1	316.82	317.00	-3	5,824	-0.05%
2024/06/28	6	309.50	7.1	310.93	309.50	-1.1	5,746	-0.02%
2024/06/27	17.5	308.57	19	308.55	305.00	-1.5	5,785	-0.03%
2024/06/26	5	304.30	7	305.86	310.50	-2	5,746	-0.04%
2024/06/25	7	290.14	7	291.93	290.00	0	5,671	0.00%
2024/06/24	12	288.58	0	0.00	287.50	12	6,014	0.20%
2024/06/21	2	291.50	1	290.00	290.00	1	6,092	0.02%
2024/06/20	0	0.00	3	291.00	289.00	-3	6,277	-0.05%
2024/06/19	7.5	288.87	1	293.50	288.50	6.5	6,371	0.10%
2024/06/18	0	0.00	4	294.13	291.50	-4	6,352	-0.06%
2024/06/17	0	0.00	3.5	288.00	287.00	-3.5	6,342	-0.06%
2024/06/14	6	284.68	3	287.83	284.00	3	6,336	0.05%
2024/06/13	3.1	286.65	6	286.92	288.50	-3	6,333	-0.05%
2024/06/12	13	291.04	11	287.55	287.50	2	6,377	0.03%
2024/06/11	2	290.00	9.8	291.35	287.50	-7.8	6,382	-0.12%
2024/06/07	0	0.00	1	291.00	289.50	-1	6,406	-0.02%
2024/06/06	3	288.50	3.5	288.52	287.50	-0.5	6,384	-0.01%
2024/06/05	2.5	291.00	6	291.17	292.50	-3.5	6,378	-0.05%
2024/06/04	2	285.76	1	289.00	285.50	1	6,382	0.02%
2024/06/03	1.5	288.83	3	288.33	289.00	-1.5	6,449	-0.02%
2024/05/31	5	283.40	6	287.00	284.00	-1	6,466	-0.02%
2024/05/30	3	277.51	0	0.00	276.00	3	6,508	0.05%
2024/05/29	1	281.00	1	282.00	281.00	0	6,518	0.00%
2024/05/28	0.1	282.07	0	0.00	280.50	0.1	6,553	0.00%
2024/05/27	1	282.50	0	0.00	282.50	1	6,673	0.01%
2024/05/24	1	281.50	1	279.50	280.00	0	6,892	0.00%
2024/05/23	7	287.28	6	286.42	281.00	1	7,079	0.01%
2024/05/22	3	285.33	0	0.00	287.00	3	7,028	0.04%
2024/05/21	17.6	290.74	11	287.00	286.50	6.6	7,048	0.09%
2024/05/20	6.3	297.31	7.2	293.48	291.50	-0.9	7,042	-0.01%
2024/05/17	13.1	294.21	15	296.13	301.00	-2	6,923	-0.03%
2024/05/16	0.2	286.11	1	289.00	287.00	-0.8	6,817	-0.01%
2024/05/15	2.1	286.95	0	0.00	281.00	2.1	6,785	0.03%
2024/05/14	3.1	281.30	4.1	280.04	283.00	-1	6,793	-0.02%
2024/05/13	12.2	277.49	3	278.50	279.00	9.2	6,755	0.14%
2024/05/10	2	282.49	2	285.75	287.50	0	6,691	0.00%
2024/05/09	6	287.92	1	289.50	282.00	5	6,727	0.07%
2024/05/08	9.1	288.75	0	0.00	290.00	9.1	6,751	0.13%
2024/05/07	3.2	285.16	2	297.00	285.50	1.2	6,791	0.02%
2024/05/06	3	301.17	1.1	308.32	300.00	1.9	6,653	0.03%
2024/05/03	5.1	310.10	0	0.00	307.50	5.1	6,634	0.08%
2024/05/02	12	326.83	12.3	317.07	317.00	-0.3	6,602	0.00%
2024/04/30	17	326.35	13	324.69	323.00	4	6,606	0.06%
2024/04/29	11	319.64	11	320.73	329.00	0	6,734	0.00%
2024/04/26	17.2	314.48	22	310.55	314.50	-4.8	6,767	-0.07%
2024/04/25	0	317.50	1	323.00	312.00	-1	6,784	-0.01%
2024/04/24	3	319.32	3	319.33	320.50	0	6,811	0.00%
2024/04/23	3	320.17	3	319.00	320.50	0	6,878	0.00%
2024/04/22	1	315.00	0	0.00	313.00	1	7,002	0.01%
2024/04/19	1	315.00	3	315.00	311.50	-2	7,220	-0.03%
2024/04/18	2	322.25	3.9	326.48	321.00	-1.9	7,168	-0.03%
2024/04/17	11	339.86	11	335.82	333.50	0	7,175	0.00%
2024/04/16	11.1	336.88	12	334.67	334.00	-0.9	7,140	-0.01%
2024/04/15	1	342.50	1.2	333.25	332.50	-0.2	7,006	0.00%
2024/04/12	1.1	344.68	2.3	338.11	342.00	-1.2	7,026	-0.02%
2024/04/11	10	330.50	12	326.75	325.00	-2	6,982	-0.03%
2024/04/10	1	328.00	4	326.88	326.50	-3	6,910	-0.04%
2024/04/08	4	329.63	20	329.98	325.00	-16	6,869	-0.23%
2024/04/03	19	319.50	9	319.17	317.50	10	6,735	0.15%
2024/04/02	3	309.34	2	309.75	310.50	1	6,597	0.02%
2024/04/01	0	312.00	2.2	310.50	308.00	-2.2	6,573	-0.03%
2024/03/29	2.1	302.67	1.4	302.24	304.00	0.8	6,465	0.01%
2024/03/28	0	0.00	1.2	308.63	306.00	-1.2	6,436	-0.02%
2024/03/27	2.1	311.49	11	307.59	310.00	-9	6,315	-0.14%
2024/03/26	7.3	296.03	5	296.20	293.00	2.3	5,985	0.04%
2024/03/25	13	293.42	23.2	297.42	294.50	-10.2	5,987	-0.17%
2024/03/22	13.3	281.38	15.2	283.95	288.50	-1.9	5,788	-0.03%
2024/03/21	1.2	276.37	0	0.00	274.50	1.2	5,766	0.02%
2024/03/20	0.2	277.50	1.2	277.89	276.50	-1.1	5,825	-0.02%
2024/03/19	1.2	273.17	10	275.45	275.50	-8.8	5,811	-0.15%
2024/03/18	17.1	271.38	17	272.88	271.00	0.1	5,894	0.00%
2024/03/15	2	264.50	1.2	265.30	271.50	0.9	5,928	0.01%
2024/03/14	9.1	269.16	9	270.61	270.00	0.1	5,896	0.00%
2024/03/13	3.1	269.45	1.5	270.67	266.50	1.6	5,939	0.03%
2024/03/12	8.1	274.51	9	275.94	274.00	-0.9	6,023	-0.01%
2024/03/11	1.3	273.13	0.2	273.50	273.50	1.1	6,070	0.02%
2024/03/08	12	278.42	11.2	275.29	275.00	0.8	6,246	0.01%
2024/03/07	7.1	282.92	2	283.50	284.00	5.1	6,386	0.08%
2024/03/06	16.2	291.00	9.3	294.69	289.00	6.9	6,581	0.10%
2024/03/05	12.5	293.96	15	298.10	294.50	-2.5	6,582	-0.04%
2024/03/04	1	292.00	0	0.00	291.50	1	6,550	0.02%
2024/03/01	4	288.38	0	0.00	289.50	4	6,606	0.06%
2024/02/29	11	292.73	3	292.33	289.50	8	6,850	0.12%
2024/02/27	11.9	297.67	15.1	299.06	296.00	-3.2	6,802	-0.05%
2024/02/26	1.4	292.63	10.1	284.16	293.50	-8.6	6,616	-0.13%
2024/02/23	2	275.00	2	272.00	272.00	0	6,475	0.00%
2024/02/22	5	274.90	5	275.50	273.00	0	6,523	0.00%
2024/02/21	2.1	277.30	1	279.00	276.50	1.1	6,639	0.02%
2024/02/20	1	277.00	7	275.43	275.50	-6	6,686	-0.09%
2024/02/19	4.2	279.81	6	280.00	275.00	-1.8	6,836	-0.03%
2024/02/16	10	276.00	5	276.20	277.00	5	6,991	0.07%
2024/02/15	3	273.00	1	273.50	273.00	2	7,030	0.03%
2024/02/05	0.1	275.00	0	0.00	275.50	0.1	7,047	0.00%
2024/02/02	5	276.60	4	276.13	274.50	1	7,221	0.01%
2024/02/01	5	283.20	15	285.17	282.00	-10	7,231	-0.14%
2024/01/31	0	0.00	3	279.83	279.50	-3	7,211	-0.04%
2024/01/30	13	279.23	1	271.03	271.00	12	7,270	0.16%
2024/01/29	1	274.00	1	277.00	277.00	0	7,243	0.00%
2024/01/24	0	0.00	1	278.00	278.00	-1	7,471	-0.01%
2024/01/23	2	271.50	3	277.01	276.50	-1	7,556	-0.01%
2024/01/22	10	285.40	3	285.00	282.50	7	7,586	0.09%
2024/01/19	4	288.50	13	289.27	288.50	-9	7,813	-0.12%
2024/01/18	5	288.60	7	288.50	288.50	-2	7,923	-0.03%
2024/01/17	17	293.50	7	290.64	288.50	10	8,052	0.12%
2024/01/16	2	301.26	5	300.50	303.00	-3	8,078	-0.04%
2024/01/15	2.1	296.36	10	294.70	296.50	-7.9	7,934	-0.10%
2024/01/12	5	285.70	3.1	284.29	282.50	1.9	7,715	0.02%
2024/01/11	5	283.30	1	282.00	281.50	4	7,746	0.05%
2024/01/10	2	286.75	2	289.00	290.00	0	7,653	0.00%
2024/01/09	3	285.33	6	286.50	288.00	-3	7,613	-0.04%
2024/01/08	7	284.50	9	287.00	284.50	-2	7,572	-0.03%
2024/01/05	2	280.08	7.4	280.18	285.00	-5.4	7,456	-0.07%
2024/01/04	0	0.00	7	273.57	272.00	-7	7,277	-0.10%
2024/01/03	3	273.67	3	275.33	270.50	0	7,252	0.00%
2024/01/02	1	277.50	8	275.63	275.50	-7	7,146	-0.10%
2023/12/29	1	272.00	8.5	271.25	272.00	-7.5	7,086	-0.11%
2023/12/28	1.4	264.46	0	0.00	264.00	1.4	7,011	0.02%
2023/12/27	4.1	266.80	2.1	268.69	269.50	2	6,981	0.03%
2023/12/26	0.1	260.89	1	261.00	264.00	-0.9	6,955	-0.01%
2023/12/25	3	260.50	1	268.50	260.00	2	6,955	0.03%
2023/12/22	1.1	267.00	1	269.00	267.00	0.1	6,893	0.00%
2023/12/21	7	269.71	1	272.00	268.50	6	6,890	0.09%
2023/12/20	4	277.38	5	275.30	273.50	-1	6,861	-0.01%
2023/12/19	1	273.50	2	274.50	273.50	-1	6,779	-0.01%
2023/12/18	4	272.25	2	274.05	272.50	2	6,815	0.03%
2023/12/15	4	272.13	10.1	273.95	274.00	-6.1	6,831	-0.09%
2023/12/14	2	268.50	1	268.50	268.50	1	6,792	0.01%
2023/12/13	2	272.50	8	267.50	264.50	-6	6,764	-0.09%
2023/12/12	2	275.00	2	278.50	274.00	0	6,707	0.00%
2023/12/11	4	273.00	5	275.90	274.50	-1	6,653	-0.02%
2023/12/08	3	272.67	1	275.50	272.00	2	6,615	0.03%
2023/12/07	3	275.17	5.1	275.05	274.00	-2.1	6,627	-0.03%
2023/12/06	2	270.00	2	273.00	270.00	0	6,521	0.00%
2023/12/05	17	276.15	19	273.13	272.00	-2	6,487	-0.03%
2023/12/04	16	277.06	20.1	278.25	277.00	-4	6,286	-0.06%
2023/12/01	8	270.19	10	269.55	267.50	-2	6,085	-0.03%
2023/11/30	14	258.00	0	259.00	258.50	14	5,839	0.24%
2023/11/29	18	260.08	20	258.68	261.00	-2	5,805	-0.03%
2023/11/28	8	256.31	10	257.10	258.00	-2	5,753	-0.03%
2023/11/27	13	258.46	24	258.25	257.00	-11	5,706	-0.19%
2023/11/24	2	249.50	3	247.33	250.00	-1	5,466	-0.02%
2023/11/22	23	251.26	20.1	249.38	245.50	2.9	5,363	0.05%
2023/11/21	0.1	250.41	3	248.67	248.00	-2.9	5,328	-0.05%
2023/11/20	18	258.72	16	260.06	251.50	2	5,321	0.04%
2023/11/17	3	250.67	2	252.75	254.00	1	5,218	0.02%
2023/11/16	7.4	255.13	5.1	254.61	253.00	2.3	5,168	0.04%
2023/11/15	27	246.26	40.7	248.60	252.00	-13.7	5,061	-0.27%
2023/11/14	5	230.00	6	236.67	238.50	-1	4,929	-0.02%
2023/11/13	3.4	234.65	0	0.00	233.00	3.4	4,992	0.07%
2023/11/10	15	239.97	13	240.35	240.50	2	5,229	0.04%
2023/11/09	2.2	239.22	1	236.00	236.00	1.2	5,220	0.02%
2023/11/08	5.3	243.49	0	0.00	242.00	5.3	5,433	0.10%
2023/11/07	5.6	249.45	5	247.40	243.50	0.6	5,584	0.01%
2023/11/06	1	246.00	2	247.25	247.00	-1	5,726	-0.02%
2023/11/03	8	249.56	6	251.17	244.50	2	5,828	0.03%
2023/11/02	3	248.00	3	248.50	248.50	0	5,801	0.00%
2023/11/01	11	255.45	9	251.72	251.00	2	5,757	0.03%
2023/10/31	7	253.00	10	252.60	252.00	-3	5,689	-0.05%
2023/10/30	5	255.00	8	254.50	252.00	-3	5,730	-0.05%
2023/10/27	7	250.79	6.4	251.44	254.00	0.6	5,619	0.01%
2023/10/26	10	240.60	4	238.13	236.00	6	5,359	0.11%
2023/10/25	12	240.79	16	240.84	240.00	-4	5,272	-0.08%
2023/10/24	3	228.00	3	224.50	230.00	0	5,133	0.00%
2023/10/23	1	217.00	1	216.00	215.00	0	5,129	0.00%
2023/10/20	0	0.00	4	209.25	208.50	-4	5,254	-0.08%
2023/10/19	5	211.90	7	218.14	218.00	-2	5,417	-0.04%
2023/10/18	1	212.00	3	212.50	210.50	-2	5,566	-0.04%
2023/10/16	3	221.17	0	0.00	220.50	3	5,918	0.05%
2023/10/13	0	0.00	0.6	229.00	227.50	-0.6	5,982	-0.01%
2023/10/11	0	233.00	0	0.00	232.00	0	6,183	0.00%
2023/10/05	0	0.00	1	235.00	235.00	-1	6,449	-0.02%
2023/10/04	1	233.50	1	231.50	232.50	0	6,534	0.00%
2023/10/03	0	237.00	0	0.00	234.00	0	6,640	0.00%
2023/09/27	1	236.00	1	237.00	237.00	0	6,999	0.00%
2023/09/26	0	0.00	1	238.50	235.50	-1	7,184	-0.01%
2023/09/22	0.3	233.33	0	0.00	234.00	0.3	7,696	0.00%
2023/09/21	2	231.00	6	231.50	233.50	-4	7,937	-0.05%
2023/09/20	7.2	239.69	4	243.25	237.50	3.2	8,128	0.04%
2023/09/19	12	250.54	2	250.50	249.50	10	8,256	0.12%
2023/09/18	2	248.25	0	0.00	246.50	2	8,281	0.02%
2023/09/15	0.5	244.51	2	244.25	246.50	-1.6	8,385	-0.02%
2023/09/14	0	0.00	1.5	245.67	246.50	-1.5	8,414	-0.02%
2023/09/13	3	241.83	2	241.50	242.50	1	8,469	0.01%
2023/09/12	8	238.75	2	236.00	240.00	6	8,595	0.07%
2023/09/11	1	248.50	1	246.00	246.00	0	8,647	0.00%
2023/09/08	9	244.17	2	246.00	246.00	7	8,758	0.08%
2023/09/06	1	249.00	1	252.50	250.00	0	8,820	0.00%
2023/09/05	1	250.50	0	257.00	250.00	1	8,860	0.01%
2023/09/01	0.9	258.00	0	0.00	258.50	0.9	8,964	0.01%
2023/08/30	0	0.00	1	258.00	257.00	-1	9,202	-0.01%
2023/08/25	1	251.00	1.5	248.83	248.00	-0.5	9,287	-0.01%
2023/08/24	1	253.00	1	249.50	249.50	0	9,305	0.00%
2023/08/23	1	251.00	1	251.00	249.50	0	9,304	0.00%
2023/08/22	2	257.25	0	0.00	255.00	2	9,425	0.02%
2023/08/21	0	0.00	3	260.17	260.00	-3	9,482	-0.03%
2023/08/18	2	257.50	1	261.00	254.00	1	9,590	0.01%
2023/08/17	3	260.17	1	264.50	259.50	2	9,709	0.02%
2023/08/16	50	271.50	53	270.86	268.00	-3	9,745	-0.03%
2023/08/15	0	0.00	1	267.00	263.50	-1	10,042	-0.01%
2023/08/14	16	252.59	12	249.33	250.00	4	10,398	0.04%
2023/08/11	7	277.57	0	0.00	269.00	7	10,493	0.07%
2023/08/10	13	287.62	11	290.05	286.00	2	10,356	0.02%
2023/08/09	30	291.17	31	291.15	292.00	-1	10,287	-0.01%
2023/08/08	2	284.75	1	288.00	280.50	1	10,417	0.01%
2023/08/07	1	285.50	0	0.00	285.50	1	10,717	0.01%
2023/08/02	26	298.00	24	294.38	285.50	2	10,840	0.02%
2023/08/01	26	291.35	28	289.91	293.00	-2	10,808	-0.02%
2023/07/31	3	286.83	3	289.50	286.50	0	10,838	0.00%
2023/07/28	5	288.30	1.1	286.32	286.00	3.9	11,103	0.04%
2023/07/27	3	293.17	7	293.57	291.50	-4	11,155	-0.04%
2023/07/26	6	292.58	1	288.00	291.00	5	11,327	0.04%
2023/07/25	3	299.33	1	302.00	301.00	2	11,201	0.02%
2023/07/24	12	297.29	22	299.57	302.00	-10	11,079	-0.09%
2023/07/21	5	293.00	14	294.75	291.00	-9	10,941	-0.08%
2023/07/20	37	292.80	38	286.89	287.00	-1	10,868	-0.01%
2023/07/19	28.1	292.51	21	292.24	292.00	7.1	10,780	0.07%
2023/07/18	10	290.45	1	283.00	283.00	9	10,718	0.08%
2023/07/17	21	284.71	22	284.45	288.50	-1	10,907	-0.01%
2023/07/14	3	279.33	2.6	278.08	277.50	0.4	10,937	0.00%
2023/07/13	2	283.00	1	287.50	280.00	1	10,846	0.01%
2023/07/12	10	290.50	12	289.88	290.00	-2	10,748	-0.02%
2023/07/11	1.3	282.85	0	0.00	283.00	1.3	10,628	0.01%
2023/07/10	1	287.00	0	0.00	285.00	1	10,638	0.01%
2023/07/06	2	295.00	1	297.50	290.00	1	10,550	0.01%
2023/07/05	3	298.67	3	303.33	294.50	0	10,508	0.00%
2023/07/04	3	302.67	0	0.00	297.00	3	10,684	0.03%
2023/07/03	9.2	300.68	2	301.25	299.00	7.2	10,815	0.07%
2023/06/30	2	333.50	12.2	343.84	325.50	-10.2	10,553	-0.10%
2023/06/29	66	337.62	55	339.14	338.50	11	10,581	0.10%
2023/06/28	85	329.60	89	333.10	333.50	-4	10,466	-0.04%
2023/06/27	4	315.50	7	319.00	329.00	-3	10,336	-0.03%
2023/06/26	2	310.00	3	312.83	311.50	-1	10,210	-0.01%
2023/06/21	6	311.17	0	0.00	308.00	6	10,262	0.06%
2023/06/20	1	322.00	0	0.00	320.00	1	10,186	0.01%
2023/06/19	8	326.06	6	327.33	324.00	2	10,176	0.02%
2023/06/15	2.1	325.19	2	323.00	330.00	0.1	10,090	0.00%
2023/06/14	25	315.40	27	318.37	314.00	-2	10,005	-0.02%
2023/06/13	0	0.00	1	315.00	311.50	-1	10,016	-0.01%
2023/06/12	3	317.33	3	321.67	314.00	0	10,106	0.00%
2023/06/09	0	0.00	4.1	318.48	319.00	-4.1	10,155	-0.04%
2023/06/08	6.1	317.46	4	320.00	311.00	2.1	10,193	0.02%
2023/06/07	1	318.00	1.1	321.82	322.00	-0.1	10,291	0.00%
2023/06/06	0.1	316.00	1	313.50	315.50	-0.9	10,290	-0.01%
2023/06/05	7.2	323.03	3	337.67	315.50	4.2	10,443	0.04%
2023/06/02	1	320.50	2	321.50	320.50	-1	10,354	-0.01%
2023/05/31	2	327.00	3	330.00	327.00	-1	10,410	-0.01%
2023/05/30	2	329.50	3	333.17	328.50	-1	10,438	-0.01%
2023/05/29	0	0.00	2	331.00	330.50	-2	10,451	-0.02%
2023/05/26	25	327.84	21	332.45	327.00	4	10,501	0.04%
2023/05/25	0	0.00	1	332.50	331.00	-1	10,435	-0.01%
2023/05/24	3	330.17	2	334.75	334.50	1	10,597	0.01%
2023/05/23	1.1	329.50	3	340.17	342.00	-1.9	10,554	-0.02%
2023/05/22	1	334.50	1.3	332.60	332.00	-0.3	10,623	0.00%
2023/05/19	86	338.11	84	343.85	343.50	2	10,942	0.02%
2023/05/18	3	321.84	11	330.14	339.00	-8	10,548	-0.08%
2023/05/17	4	295.75	11	297.77	308.50	-7	10,167	-0.07%
2023/05/16	1	280.50	1	279.00	280.50	0	10,044	0.00%
2023/05/15	10	280.70	0.1	278.00	275.50	10	10,505	0.09%
2023/05/12	2	289.75	5.1	291.25	289.00	-3.1	10,560	-0.03%
2023/05/11	2	289.75	5.1	291.25	283.50	-3.1	10,608	-0.03%
2023/05/10	72	279.67	72	275.44	285.00	0	10,557	0.00%
2023/05/09	1.1	281.05	0	0.00	279.00	1.1	11,202	0.01%
2023/05/08	1	281.50	1	285.00	287.00	0	11,495	0.00%
2023/05/05	1	281.00	1	280.50	281.50	0	11,577	0.00%
2023/05/04	1	275.50	10	277.10	279.00	-9	11,585	-0.08%
2023/05/03	7.1	272.50	2	275.25	272.50	5.1	11,322	0.04%
2023/05/02	0	0.00	10	274.40	278.00	-10	11,293	-0.09%
2023/04/28	1.1	260.00	1	259.50	259.50	0.1	11,163	0.00%
2023/04/26	2	253.25	2	252.25	254.00	0	11,495	0.00%
2023/04/25	0	0.00	1	262.50	254.50	-1	11,533	-0.01%
2023/04/24	0	0.00	2	258.25	260.50	-2	11,571	-0.02%
2023/04/21	4	258.25	2	258.25	250.00	2	11,703	0.02%
2023/04/20	17	270.18	15	274.13	265.00	2	11,657	0.02%
2023/04/19	5	263.90	4	271.25	269.00	1	11,532	0.01%
2023/04/18	0	0.00	1	267.00	265.50	-1	11,483	-0.01%
2023/04/17	0	0.00	1.1	262.32	262.00	-1.1	11,531	-0.01%
2023/04/14	1	265.50	1	267.00	265.00	0	11,654	0.00%
2023/04/13	2	269.50	3	272.33	267.00	-1	11,820	-0.01%
2023/04/12	1	268.00	8	272.38	267.50	-7	12,000	-0.06%
2023/04/11	3	265.67	1	269.89	265.50	2	12,263	0.02%
2023/04/10	3	269.83	2	277.00	265.50	1	12,365	0.01%
2023/04/07	6.1	273.32	10.1	276.05	273.00	-4	12,493	-0.03%
2023/04/06	1	268.41	12	262.13	269.50	-11	12,364	-0.09%
2023/03/31	4	253.00	1	259.00	251.00	3	12,223	0.02%
2023/03/30	4	260.13	0	0.00	257.50	4	12,342	0.03%
2023/03/29	0	0.00	5.1	253.58	258.00	-5.1	12,279	-0.04%
2023/03/28	4	250.38	2	254.50	246.00	2	12,297	0.02%
2023/03/27	1	255.00	1	253.50	252.00	0	12,263	0.00%
2023/03/24	2.1	252.73	9	252.11	252.50	-7	12,406	-0.06%
2023/03/23	1	245.00	1	244.00	244.00	0	12,539	0.00%
2023/03/22	3	243.00	3	244.50	243.50	0	12,526	0.00%
2023/03/21	9	245.44	0	0.00	243.50	9	12,477	0.07%
2023/03/20	1	247.50	0	0.00	248.50	1	12,412	0.01%
2023/03/17	4	248.38	1.4	247.82	247.50	2.6	12,389	0.02%
2023/03/16	5	246.30	3	249.65	245.50	2	12,333	0.02%
2023/03/15	1.1	254.59	0.2	256.50	254.50	0.9	12,230	0.01%
2023/03/14	3.1	249.23	2	247.50	248.00	1.1	12,164	0.01%
2023/03/13	0.5	252.10	0.3	250.05	250.00	0.2	12,117	0.00%
2023/03/10	12.3	260.55	0	0.00	255.00	12.3	12,041	0.10%
2023/03/09	1.2	272.08	0	0.00	270.00	1.2	11,896	0.01%
2023/03/08	16.3	276.65	9	279.89	271.50	7.3	11,878	0.06%
2023/03/07	7.5	279.76	0	0.00	277.50	7.5	11,702	0.06%
2023/03/06	13	277.42	17	281.44	285.00	-4	12,145	-0.03%
2023/03/03	3	280.17	0	0.00	278.50	3	13,111	0.02%
2023/03/02	1	283.00	5	282.30	283.50	-4	13,927	-0.03%
2023/03/01	5	279.50	10	279.80	278.50	-5	14,737	-0.03%
2023/02/24	4	281.25	3	282.50	281.00	1	15,311	0.01%
2023/02/23	1.1	280.00	6	284.25	285.00	-4.9	15,679	-0.03%
2023/02/22	20	280.65	16	285.66	276.50	4	16,351	0.02%
2023/02/21	2	284.75	4	286.38	287.00	-2	16,517	-0.01%
2023/02/20	5	288.00	2.1	290.62	284.50	3	16,869	0.02%
2023/02/17	13	289.15	15.1	293.21	294.50	-2.1	16,801	-0.01%
2023/02/16	8.1	279.14	10	278.45	284.00	-2	16,713	-0.01%
2023/02/15	3	271.50	6.1	273.32	272.50	-3.1	17,036	-0.02%
2023/02/14	11	269.82	2	271.75	267.50	9	17,159	0.05%
2023/02/13	31.1	283.37	27.4	280.84	277.50	3.7	16,933	0.02%
2023/02/10	2.1	280.67	3	282.33	277.50	-1	16,509	-0.01%
2023/02/09	11	280.91	8.1	281.66	276.00	2.9	16,298	0.02%
2023/02/08	31	283.77	31	282.39	284.00	0	16,106	0.00%
2023/02/07	256.1	281.25	250	282.48	281.00	6.1	15,899	0.04%	大買/大賣/
2023/02/06	12	258.38	21	263.21	273.50	-9	15,267	-0.06%
2023/02/03	35	253.46	35	251.33	249.00	0	14,987	0.00%
2023/02/02	11	244.32	15	246.93	247.00	-4	14,905	-0.03%
2023/02/01	2	238.50	2	243.50	237.50	0	14,915	0.00%
2023/01/31	20	239.00	21	237.52	238.00	-1	15,027	-0.01%
2023/01/30	3	242.00	1	247.00	237.50	2	15,090	0.01%
2023/01/17	7	243.07	10.8	245.77	243.50	-3.8	15,139	-0.03%
2023/01/16	0.2	234.33	7	234.29	244.00	-6.9	15,033	-0.05%
2023/01/13	48.3	230.55	48	229.79	230.00	0.3	14,972	0.00%
2023/01/12	5.4	235.37	2	239.00	230.50	3.4	15,079	0.02%
2023/01/11	15	247.27	8	251.94	240.50	7	15,022	0.05%
2023/01/10	4	243.50	0	248.50	244.00	4	15,027	0.03%
2023/01/09	6	250.00	12	247.46	249.00	-6	15,190	-0.04%
2023/01/06	5	242.60	4	244.00	240.50	1	15,412	0.01%
2023/01/05	8	245.00	9	247.33	239.50	-1	15,764	-0.01%
2023/01/04	3	252.49	2	246.75	243.50	1	16,017	0.01%
2023/01/03	6	249.50	6	252.75	250.50	0	16,305	0.00%
2022/12/30	1.1	246.82	1	244.50	246.00	0.1	16,433	0.00%
2022/12/29	26	245.25	25	246.34	250.00	1	16,415	0.01%
2022/12/28	8	237.25	7	237.00	238.50	1	16,430	0.01%
2022/12/27	1	238.50	2	238.25	237.50	-1	16,705	-0.01%
2022/12/26	19	237.66	20	240.10	240.50	-1	16,719	-0.01%
2022/12/23	21	229.57	21	231.12	232.00	0	16,719	0.00%
2022/12/22	25	227.72	25	228.48	231.50	0	16,890	0.00%
2022/12/21	5	231.60	6	234.75	228.50	-1	16,922	-0.01%
2022/12/20	4	231.13	0	0.00	225.50	4	17,186	0.02%
2022/12/19	0	0.00	1	236.50	237.00	-1	17,308	-0.01%
2022/12/16	9	239.89	12	243.25	234.50	-3	17,539	-0.02%
2022/12/15	11	244.95	6	243.08	241.00	5	17,789	0.03%
2022/12/13	0	0.00	1	254.00	251.50	-1	18,254	-0.01%
2022/12/09	1	246.50	0	0.00	254.00	1	18,682	0.01%
2022/12/08	1	242.00	0	0.00	240.50	1	19,002	0.01%
2022/12/07	3	247.50	6.2	238.56	244.00	-3.2	19,374	-0.02%
2022/12/06	2	260.25	0	0.00	249.50	2	19,596	0.01%
2022/12/05	0.1	269.50	1	256.50	269.50	-1	19,919	0.00%
2022/12/02	0.3	247.22	1.1	245.48	245.50	-0.8	20,045	0.00%
2022/12/01	0	0.00	2	243.50	246.50	-2	20,315	-0.01%
2022/11/29	0	235.00	5.1	238.65	233.50	-5	21,046	-0.02%
2022/11/28	57	242.28	62	244.88	246.50	-5	21,276	-0.02%
2022/11/25	32	245.05	31	246.10	245.50	1	20,880	0.00%
2022/11/24	30	223.42	30.1	226.80	239.00	-0.1	20,189	0.00%
2022/11/23	337	208.52	337.1	206.22	217.50	-0.1	19,465	0.00%	大買/大賣/
2022/11/22	163	192.35	166	192.59	198.00	-3	18,795	-0.02%	大買/大賣/
2022/11/21	57	190.04	54.1	189.95	192.00	3	18,766	0.02%
2022/11/18	30	181.10	30	182.90	187.00	0	18,572	0.00%
2022/11/17	18.1	173.61	18	175.28	174.00	0.1	18,131	0.00%
2022/11/16	16	171.72	14	172.32	170.00	2	18,063	0.01%
2022/11/15	3	171.83	5	170.20	169.00	-2	18,102	-0.01%
2022/11/14	12	168.96	7	170.07	171.00	5	18,652	0.03%
2022/11/11	3.2	163.38	31	166.34	171.50	-27.8	18,760	-0.15%
2022/11/10	14	162.14	5	162.40	156.00	9	19,133	0.05%
2022/11/09	2	162.50	4	161.63	162.50	-2	19,230	-0.01%
2022/11/08	3	161.83	0	0.00	159.50	3	19,261	0.02%
2022/11/07	2	160.00	2	160.75	159.50	0	19,203	0.00%
2022/11/04	9	160.83	8	159.00	159.00	1	19,278	0.01%
2022/11/03	6	161.25	6.1	162.14	163.00	-0.1	19,264	0.00%
2022/11/02	8	159.38	12	159.88	160.00	-4	19,215	-0.02%
2022/11/01	8	157.25	9	158.00	158.50	-1	19,181	-0.01%
2022/10/31	14	154.75	16	154.22	154.50	-2	19,107	-0.01%
2022/10/28	10	151.10	10	149.70	151.00	0	19,040	0.00%
2022/10/27	16	144.16	19	145.76	149.50	-3	18,960	-0.02%
2022/10/26	7	141.29	8	142.13	143.00	-1	18,882	-0.01%
2022/10/25	1	142.50	4	143.75	143.00	-3	18,760	-0.02%
2022/10/24	1	148.50	3	151.00	147.50	-2	18,673	-0.01%
2022/10/21	4	151.38	0	0.00	146.50	4	18,672	0.02%
2022/10/20	5	148.60	4.2	150.50	155.00	0.8	18,703	0.00%
2022/10/19	6	153.25	8	153.88	153.00	-2	18,786	-0.01%
2022/10/18	5.1	151.09	5.2	151.54	153.00	-0.2	19,182	0.00%
2022/10/17	82	143.61	81.2	143.90	148.50	0.8	19,289	0.00%
2022/10/14	5	155.20	6	155.58	153.00	-1	19,110	-0.01%
2022/10/13	28	157.64	25	153.84	148.50	3	18,790	0.02%
2022/10/12	10	163.05	9	163.00	161.50	1	18,489	0.01%
2022/10/11	20	164.88	8	167.44	159.50	12	18,286	0.07%
2022/10/07	8	167.63	12	172.17	168.00	-4	18,030	-0.02%
2022/10/06	3	170.33	3	170.50	172.00	0	17,876	0.00%
2022/10/05	11	168.59	9	169.50	170.50	2	17,793	0.01%
2022/10/04	12	163.58	16	167.41	167.00	-4	17,617	-0.02%
2022/10/03	4	159.75	0	0.00	157.50	4	17,590	0.02%
2022/09/30	12	158.38	17	159.88	162.50	-5	17,688	-0.03%
2022/09/29	7	158.00	6	160.25	158.00	1	17,667	0.01%
2022/09/28	26	161.00	23	162.35	154.00	3	17,494	0.02%
2022/09/27	10	157.85	8	154.94	166.00	2	17,482	0.01%
2022/09/26	9	165.67	8	162.81	162.00	1	17,307	0.01%
2022/09/23	43	167.03	39	167.31	166.00	4	17,314	0.02%
2022/09/22	571.1	173.52	575	173.36	174.00	-3.9	17,473	-0.02%	大買/大賣/
2022/09/21	19	168.66	10	169.70	169.00	9	17,566	0.05%
2022/09/20	3	167.33	27	172.02	173.50	-24	17,686	-0.14%
2022/09/19	13	166.46	7	166.43	163.00	6	17,583	0.03%
2022/09/16	2	168.25	12	169.88	171.00	-10	17,573	-0.06%
2022/09/15	30	170.03	15	171.00	168.00	15	17,621	0.09%
2022/09/14	5	166.00	11	167.86	170.00	-6	17,559	-0.03%
2022/09/13	14	163.96	11	163.45	165.00	3	17,429	0.02%
2022/09/12	7	160.50	11	160.73	164.00	-4	17,644	-0.02%
2022/09/08	1	152.50	0	0.00	154.00	1	17,765	0.01%
2022/09/07	200	152.72	200.2	153.12	151.50	-0.2	17,825	0.00%	大買/大賣/
2022/09/06	42.2	157.78	40.6	158.34	154.00	1.6	17,954	0.01%
2022/09/05	15	171.37	12.3	174.72	166.50	2.7	17,691	0.02%
2022/09/02	22	173.75	13	174.85	170.00	9	17,738	0.05%
2022/09/01	7	171.21	0	0.00	169.00	7	17,737	0.04%
2022/08/31	11	176.55	10	178.75	173.50	1	18,090	0.01%
2022/08/30	14	171.61	16	171.78	174.00	-2	18,361	-0.01%
2022/08/29	8	171.06	2	169.00	169.50	6	18,399	0.03%
2022/08/26	10	181.70	12.1	181.19	176.00	-2.1	18,189	-0.01%
2022/08/25	14.1	174.78	14	175.39	175.50	0.1	17,591	0.00%
2022/08/24	41.1	178.47	38.1	178.33	174.00	3	17,325	0.02%
2022/08/23	19.3	176.62	18	176.03	176.00	1.3	16,999	0.01%
2022/08/22	21	185.12	18	183.00	180.00	3	16,681	0.02%
2022/08/19	29	187.53	26.2	185.52	184.50	2.8	16,210	0.02%
2022/08/18	4	172.75	5.2	177.67	184.50	-1.2	15,635	-0.01%
2022/08/17	18.2	165.57	18.6	165.92	168.00	-0.4	15,227	0.00%
2022/08/16	2	149.50	7	158.00	161.50	-5	14,415	-0.03%
2022/08/15	2	145.00	5	145.70	147.00	-3	14,136	-0.02%
2022/08/12	3	143.17	0	0.00	145.00	3	14,246	0.02%
2022/08/11	6	144.17	7	144.93	143.00	-1	14,631	-0.01%
2022/08/10	1.3	145.38	4	146.00	148.00	-2.7	14,709	-0.02%
2022/08/09	2	144.00	2	141.50	141.50	0	14,685	0.00%
2022/08/08	0	0.00	1	140.50	143.00	-1	14,700	-0.01%
2022/08/05	1	136.50	4	139.25	142.00	-3	14,683	-0.02%
2022/08/04	0	0.00	3	135.83	135.00	-3	14,680	-0.02%
2022/08/03	1	133.50	2	134.00	133.50	-1	14,638	-0.01%
2022/08/02	4	135.63	1	139.00	133.00	3	14,641	0.02%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	4	141.00	2	140.75	141.50	2	14,575	0.01%
2022/07/28	0	0.00	1	143.00	141.50	-1	14,550	-0.01%
2022/07/27	15	142.73	15	142.17	141.50	0	14,504	0.00%
2022/07/26	13	147.35	9	146.50	142.00	4	14,371	0.03%
2022/07/25	29	147.10	29	148.33	149.50	0	14,073	0.00%
2022/07/22	2.2	142.11	6	144.08	144.50	-3.8	13,539	-0.03%
2022/07/21	2	132.25	3	133.50	135.00	-1	13,243	-0.01%
2022/07/20	2	131.00	0	0.00	130.00	2	13,233	0.02%
2022/07/19	77	132.82	76	133.25	130.00	1	13,290	0.01%
2022/07/18	1	131.00	0	0.00	130.00	1	13,242	0.01%
2022/07/15	1	132.50	0	0.00	131.00	1	13,165	0.01%
2022/07/14	1	137.50	0	0.00	137.00	1	13,057	0.01%
2022/07/13	6	140.92	1	142.50	139.50	5	13,098	0.04%
2022/07/12	4	135.25	2	134.00	135.00	2	13,102	0.02%
2022/07/11	2	134.75	3	136.00	139.00	-1	13,132	-0.01%
2022/07/08	2	143.75	0	0.00	135.00	2	12,878	0.02%
2022/07/07	2	141.50	3	142.83	146.00	-1	12,717	-0.01%
2022/07/06	6	147.25	6	144.33	143.50	0	12,598	0.00%
2022/07/05	3	140.17	5	144.20	148.00	-2	12,548	-0.02%
2022/07/04	23	139.46	23	140.09	141.50	0	12,505	0.00%
2022/07/01	17	145.41	14	144.18	142.50	3	12,654	0.02%
2022/06/30	8	156.06	8	152.13	153.50	0	12,449	0.00%
2022/06/29	31	153.56	45.5	155.92	157.50	-14.5	12,114	-0.12%
2022/06/28	9	149.44	9	150.61	148.50	0	11,846	0.00%
2022/06/27	7	147.21	5	148.30	151.50	2	11,681	0.02%
2022/06/24	60	141.82	60	141.44	145.00	0	12,069	0.00%
2022/06/23	5	139.20	5	141.50	143.50	0	12,214	0.00%
2022/06/22	3	141.00	9	141.83	138.00	-6	12,641	-0.05%
2022/06/21	6	142.00	8	144.00	146.00	-2	12,601	-0.02%
2022/06/20	19	143.68	18	144.67	139.00	1	12,569	0.01%
2022/06/17	5	138.50	1.5	144.33	146.50	3.5	12,181	0.03%
2022/06/16	14	141.14	16	139.09	137.00	-2	11,966	-0.02%
2022/06/15	20	141.38	16	142.00	140.00	4	12,054	0.03%
2022/06/14	3.5	135.50	3	136.00	136.50	0.5	11,769	0.00%
2022/06/13	61	146.80	62	147.10	143.00	-1	11,547	-0.01%
2022/06/10	8.5	150.97	8	148.25	152.00	0.5	11,272	0.00%
2022/06/09	3	144.50	3	146.67	145.50	0	11,067	0.00%
2022/06/08	15	143.77	7	143.00	145.50	8	10,603	0.08%
2022/06/07	12	135.13	15	135.03	139.50	-3	10,082	-0.03%
2022/06/06	1	125.50	1	127.00	127.00	0	9,962	0.00%
2022/06/01	3	127.00	1	128.50	126.00	2	10,236	0.02%
2022/05/31	1	127.00	4	127.88	128.50	-3	10,383	-0.03%
2022/05/30	2	127.75	1	127.50	128.00	1	10,571	0.01%
2022/05/27	1	127.50	0	0.00	126.50	1	10,969	0.01%
2022/05/26	4	130.13	3	131.67	129.00	1	11,280	0.01%
2022/05/25	2	130.75	5	130.70	131.50	-3	11,444	-0.03%
2022/05/24	1	128.50	1	129.00	127.50	0	11,693	0.00%
2022/05/23	2	128.50	3	129.50	130.50	-1	11,677	-0.01%
2022/05/20	2	130.75	0	0.00	129.50	2	11,628	0.02%
2022/05/19	115	126.48	117	127.21	131.50	-2	11,430	-0.02%	大買/大賣/
2022/05/18	0	0.00	3	124.83	129.00	-3	10,988	-0.03%
2022/05/17	2	118.00	1	116.50	117.50	1	10,808	0.01%
2022/05/13	1	113.00	4	117.25	117.50	-3	10,620	-0.03%
2022/05/12	2	112.25	0	0.00	111.00	2	10,550	0.02%
2022/05/11	0	0.00	1	116.50	115.50	-1	10,493	-0.01%
2022/05/10	2	114.50	1	115.50	115.00	1	10,465	0.01%
2022/05/09	11	118.18	12	118.88	117.00	-1	10,415	-0.01%
2022/05/06	1	117.50	0	0.00	118.00	1	10,399	0.01%
2022/05/05	0	0.00	2	120.00	119.00	-2	10,353	-0.02%
2022/05/04	2	115.00	0	0.00	115.50	2	10,322	0.02%
2022/05/03	6	121.17	7	121.21	119.00	-1	10,284	-0.01%
2022/04/29	3	117.50	3	116.50	116.50	0	10,221	0.00%
2022/04/28	3	116.33	3	115.50	115.00	0	10,223	0.00%
2022/04/27	0	0.00	4	116.50	116.50	-4	10,192	-0.04%
2022/04/26	6	117.75	1	117.50	115.50	5	10,112	0.05%
2022/04/25	3	125.33	0	0.00	118.00	3	10,021	0.03%
2022/04/22	2	132.00	1	133.00	131.00	1	9,896	0.01%
2022/04/21	1	132.00	1	134.50	134.50	0	9,825	0.00%
2022/04/20	1	133.50	0	0.00	130.00	1	9,747	0.01%
2022/04/19	16	133.09	12	132.21	133.50	4	9,682	0.04%
2022/04/18	2	132.50	3	129.00	132.50	-1	9,489	-0.01%
2022/04/15	11	130.64	7	130.36	126.50	4	9,301	0.04%
2022/04/14	3	130.83	5	130.40	130.00	-2	9,135	-0.02%
2022/04/13	2	127.00	7	128.57	129.50	-5	9,004	-0.06%
2022/04/12	6	124.17	5	122.00	123.50	1	8,848	0.01%
2022/04/11	2	124.00	1	127.00	124.50	1	8,762	0.01%
2022/04/08	8	127.75	6	128.17	129.00	2	8,652	0.02%
2022/04/07	9	133.72	11	134.45	128.50	-2	8,453	-0.02%
2022/04/06	2	131.50	0	0.00	132.00	2	8,085	0.02%
2022/04/01	2	131.25	3	133.17	130.50	-1	7,998	-0.01%
2022/03/31	8	133.44	8	133.19	135.50	0	7,825	0.00%
2022/03/30	50	134.93	49	135.03	133.50	1	7,527	0.01%
2022/03/29	12	129.50	17	132.50	133.00	-5	7,236	-0.07%
2022/03/28	217	126.31	216	126.71	125.00	1	6,597	0.02%	大買/大賣/
2022/03/25	752	124.94	855	124.98	124.50	-103	6,204	-1.66%	大買/大賣/鉅額交易
2022/03/24	228	119.13	131	118.36	121.00	97	5,562	1.74%	大買/大賣/
2022/03/23	5	111.30	4	112.25	112.00	1	5,364	0.02%
2022/03/22	2	115.50	6	115.92	117.50	-4	5,208	-0.08%
2022/03/21	19	116.29	16	115.63	117.00	3	5,168	0.06%
2022/03/18	9	112.17	13	113.58	114.00	-4	4,936	-0.08%
2022/03/17	1	108.00	6	105.50	108.50	-5	4,691	-0.11%
2022/03/16	4	99.70	2.2	99.70	99.00	1.8	4,574	0.04%
2022/03/15	1	101.00	0	0.00	99.70	1	4,567	0.02%
2022/03/14	0	0.00	0.3	100.00	101.50	-0.3	4,544	-0.01%
2022/03/11	1	102.00	2	102.00	102.50	-1	4,585	-0.02%
2022/03/10	1	106.50	3	107.50	107.00	-2	4,523	-0.04%
2022/03/09	7	104.36	0	0.00	103.00	7	4,414	0.16%
2022/03/08	1	107.00	0	0.00	101.50	1	4,505	0.02%
2022/03/07	2	109.00	4	108.63	106.00	-2	4,375	-0.05%
2022/03/04	5	117.00	7	114.14	112.50	-2	4,228	-0.05%
2022/03/03	14	116.93	5	116.80	115.50	9	4,109	0.22%
2022/03/02	256.5	114.77	260	113.54	118.00	-3.5	3,932	-0.09%	大買/大賣/
2022/03/01	7	111.93	4	112.38	114.00	3	3,615	0.08%
2022/02/25	50	108.80	55	109.76	111.50	-5	3,327	-0.15%
2022/02/24	6	102.33	2	103.00	103.00	4	3,034	0.13%
2022/02/22	1	93.90	1	93.40	93.40	0	2,852	0.00%
2022/02/18	0	0.00	1	89.60	90.90	-1	3,022	-0.03%
2022/02/17	1	90.90	2	90.90	90.70	-1	3,021	-0.03%
2022/02/16	0	0.00	4	88.35	89.50	-4	3,013	-0.13%
2022/02/15	2	86.30	0	0.00	85.80	2	3,012	0.07%
2022/02/09	2	89.20	0	0.00	90.20	2	2,987	0.07%
2022/02/08	2	87.30	2	89.00	89.60	0	2,971	0.00%
2022/01/26	1	87.20	1	86.80	85.70	0	2,948	0.00%
2022/01/17	0	0.00	1	88.90	89.00	-1	3,027	-0.03%
2022/01/14	0	0.00	3	86.87	87.10	-3	3,022	-0.10%
2022/01/12	0	0.00	3	88.83	89.40	-3	3,017	-0.10%
2022/01/07	3	92.90	0	0.00	91.50	3	2,983	0.10%
2022/01/06	3	95.73	0	0.00	95.90	3	2,945	0.10%
2022/01/03	4	96.18	0	0.00	96.50	4	2,981	0.13%
2021/12/29	3	98.00	8	98.25	98.00	-5	3,020	-0.17%
2021/12/27	2	96.10	0	0.00	96.00	2	3,084	0.06%
2021/12/24	5	96.50	4	98.18	96.20	1	3,148	0.03%
2021/12/22	1	98.70	4	98.65	97.80	-3	3,197	-0.09%
2021/12/21	1	95.90	4	97.00	97.40	-3	3,237	-0.09%
2021/12/20	5	95.66	0	0.00	95.50	5	3,288	0.15%
2021/12/17	6	96.33	0	0.00	95.30	6	3,275	0.18%
2021/12/14	2	100.85	0	0.00	101.50	2	3,130	0.06%
2021/12/13	1	100.50	7	100.93	100.50	-6	3,079	-0.19%
2021/12/10	5	96.60	5	97.50	97.60	0	2,984	0.00%
2021/12/09	0	0.00	5	97.50	97.20	-5	2,976	-0.17%
2021/12/08	10	96.52	1	96.20	96.00	9	2,953	0.30%
2021/12/07	4	98.15	0	0.00	96.30	4	2,905	0.14%
2021/12/02	1	108.00	11	110.45	102.00	-10	2,729	-0.37%
2021/12/01	4	110.50	4	111.00	112.50	0	2,550	0.00%
2021/11/30	4	111.50	0	0.00	111.50	4	2,549	0.16%
2021/11/29	4	110.50	4	108.50	109.00	0	2,547	0.00%
2021/11/26	0	0.00	6	110.75	109.50	-6	2,501	-0.24%
2021/11/25	6	115.33	0	0.00	112.50	6	2,472	0.24%
2021/11/24	2	110.25	0	0.00	114.50	2	2,376	0.08%
2021/11/22	0	0.00	1	113.00	111.50	-1	2,259	-0.04%
2021/11/19	0	0.00	1	114.00	114.50	-1	2,241	-0.04%
2021/11/18	1	114.00	4	114.50	117.00	-3	2,086	-0.14%
2021/11/17	4	106.50	1	104.00	106.50	3	1,977	0.15%
2021/11/15	1	96.00	4.1	94.43	96.30	-3.1	2,070	-0.15%
2021/11/10	2	92.80	0	0.00	93.20	2	2,258	0.09%
2021/11/09	0	0.00	2	94.50	94.50	-2	2,294	-0.09%
2021/11/05	1	94.00	0	0.00	93.70	1	2,366	0.04%
2021/11/04	1	95.50	1	96.50	94.30	0	2,395	0.00%
2021/11/03	1	95.50	1	97.00	96.10	0	2,408	0.00%
2021/11/02	1	96.50	6	95.10	95.00	-5	2,419	-0.21%
2021/11/01	6	97.50	1	97.50	97.20	5	2,500	0.20%
2021/10/29	1	92.70	1	93.60	94.00	0	2,672	0.00%
2021/10/27	5	92.00	0	0.00	91.90	5	2,734	0.18%
2021/10/25	5	92.00	2	91.90	91.30	3	2,832	0.11%
2021/10/21	0	0.00	1	98.50	98.20	-1	2,885	-0.03%
2021/10/15	0	0.00	1	98.70	98.00	-1	3,409	-0.03%
2021/10/14	1	98.80	5	99.20	98.70	-4	3,705	-0.11%
2021/10/12	0	0.00	2	99.95	100.00	-2	3,961	-0.05%
2021/10/08	1	98.50	0	0.00	100.50	1	4,075	0.02%
2021/10/06	6	94.97	1	92.70	92.70	5	4,310	0.12%
2021/10/05	1	97.20	1	96.70	96.40	0	4,551	0.00%
2021/10/04	1	104.50	0	0.00	96.00	1	4,591	0.02%
2021/10/01	3	106.00	4	104.00	104.00	-1	4,549	-0.02%
2021/09/30	1	106.00	2	104.00	108.00	-1	4,537	-0.02%
2021/09/29	0	0.00	2	102.00	100.50	-2	4,512	-0.04%
2021/09/28	2	104.00	0	0.00	104.00	2	4,539	0.04%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/24	1	98.90	1	99.90	100.00	0	4,579	0.00%
2021/09/23	0	0.00	1	99.90	98.80	-1	4,735	-0.02%
2021/09/22	1	99.40	0	0.00	97.50	1	4,887	0.02%
2021/09/09	0	0.00	1	103.00	102.00	-1	4,878	-0.02%
2021/09/08	1	102.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	1	103.00	105.00	-1	4,876	-0.02%
2021/09/06	1	102.00	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	2	104.50	105.50	-2	4,963	-0.04%
2021/09/02	2	103.25	0	0.00	102.50	2	4,990	0.04%
2021/09/01	1	106.00	0	0.00	106.50	1	4,978	0.02%
2021/08/30	1	103.50	1	105.00	105.00	0	5,009	0.00%
2021/08/27	1	105.50	1	107.00	107.00	0	4,989	0.00%
2021/08/26	2	106.25	1	107.50	106.50	1	5,010	0.02%
2021/08/25	2	106.00	4	107.75	107.00	-2	5,020	-0.04%
2021/08/20	2	99.10	4	99.53	100.50	-2	5,061	-0.04%
2021/08/19	4	105.38	1	108.50	101.50	3	5,045	0.06%
2021/08/18	3	109.33	5	110.30	112.50	-2	5,022	-0.04%
2021/08/17	0	0.00	2	117.50	113.50	-2	5,009	-0.04%
2021/08/16	2	116.50	1	116.99	116.50	1	5,107	0.02%
2021/08/12	3	134.00	0	0.00	135.50	3	5,304	0.06%
2021/08/11	0	0.00	1	131.50	135.00	-1	5,447	-0.02%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/06	1	139.00	3	138.33	137.00	-2	5,609	-0.04%
2021/08/05	2	139.25	23	138.22	138.00	-21	5,609	-0.37%
2021/08/04	3	147.83	0	0.00	141.00	3	5,536	0.05%
2021/08/03	0	0.00	2	145.50	145.50	-2	5,343	-0.04%
2021/07/30	5	145.60	4	148.75	146.50	1	5,268	0.02%
2021/07/29	4	150.38	0	0.00	150.50	4	5,211	0.08%
2021/07/28	0	0.00	54	143.78	144.00	-54	5,142	-1.05%
2021/07/26	3	150.17	1	150.00	153.00	2	5,012	0.04%
2021/07/23	5	148.40	18	149.39	146.00	-13	4,936	-0.26%
2021/07/22	4.1	148.77	4	153.13	152.00	0.1	4,841	0.00%
2021/07/21	1	146.00	7	149.79	154.50	-6	4,671	-0.13%
2021/07/20	19	146.45	2	149.00	140.50	17	4,495	0.38%
2021/07/19	1	143.00	0	0.00	147.50	1	4,184	0.02%
2021/07/16	0	0.00	4	128.75	134.50	-4	4,024	-0.10%
2021/07/15	3	128.00	0	0.00	127.50	3	3,925	0.08%
2021/07/14	2	128.50	1	127.50	128.50	1	3,801	0.03%
2021/07/13	4	120.50	2	127.00	127.00	2	3,717	0.05%
2021/07/12	150	120.83	154	119.27	122.00	-4	3,522	-0.11%	大買/大賣/
2021/07/09	0	0.00	7	107.93	114.00	-7	3,243	-0.22%
2021/07/08	2	106.75	2	104.50	104.00	0	3,183	0.00%
2021/07/07	7	106.00	1	103.50	107.50	6	3,171	0.19%
2021/07/06	1	107.50	0	0.00	107.00	1	3,134	0.03%
2021/07/05	1	104.50	1	104.50	105.00	0	3,089	0.00%
2021/07/02	5	102.60	0	0.00	102.50	5	3,047	0.16%
2021/07/01	1	102.00	2	103.00	105.00	-1	2,988	-0.03%
2021/06/30	1	101.50	5	99.50	101.50	-4	2,878	-0.14%
2021/06/29	1	94.50	10	94.70	96.90	-9	2,721	-0.33%
2021/06/21	1	83.50	0	0.00	82.60	1	2,561	0.04%
2021/06/09	11	90.68	0	0.00	90.20	11	2,353	0.47%
2021/06/08	2	90.50	0	0.00	90.80	2	2,348	0.09%
2021/06/07	0	0.00	2	91.85	90.80	-2	2,360	-0.08%
2021/06/02	8	92.09	7	90.60	90.40	1	2,264	0.04%
2021/06/01	9	91.07	5	91.00	92.30	4	2,232	0.18%
2021/05/31	8	91.90	0	0.00	93.00	8	2,198	0.36%
2021/05/28	14	94.91	1	95.10	94.90	13	2,136	0.61%
2021/05/27	6	93.75	5	96.10	96.40	1	2,081	0.05%
2021/05/26	2	92.25	1	92.60	92.20	1	1,979	0.05%
2021/05/25	10	91.53	9	93.01	93.20	1	1,939	0.05%
2021/05/24	12	95.39	1	96.00	92.10	11	1,865	0.59%
2021/05/21	2	90.85	2	90.70	91.00	0	1,751	0.00%
2021/05/20	7	92.69	9	92.16	86.00	-2	1,631	-0.12%
2021/05/19	0	0.00	5	88.40	88.00	-5	1,454	-0.34%
2021/05/18	0	0.00	1	78.50	83.90	-1	1,327	-0.08%
2021/05/17	1	80.80	1	77.60	82.50	0	1,212	0.00%
2021/05/13	3	67.90	0	0.00	68.30	3	1,069	0.28%
2021/05/06	4	74.80	0	0.00	73.30	4	1,035	0.39%
2021/05/04	3	75.70	0	0.00	74.10	3	1,035	0.29%
2021/05/03	3	79.50	0	0.00	77.70	3	1,019	0.29%
2021/04/28	1	81.70	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	2	81.35	82.80	-2	1,026	-0.19%
2021/04/26	0	0.00	1	80.80	80.50	-1	1,004	-0.10%
2021/04/23	1	79.80	0	0.00	79.70	1	1,006	0.10%
2021/04/21	1	81.50	0	0.00	81.40	1	1,009	0.10%
2021/04/20	0	0.00	1	83.00	83.00	-1	1,004	-0.10%
2021/04/19	1	83.90	0	0.00	83.70	1	1,000	0.10%
2021/04/12	0	0.00	1	82.10	82.70	-1	935	-0.11%
2021/04/09	0	0.00	2	81.40	81.00	-2	909	-0.22%
2021/04/08	2	80.40	1	80.50	81.40	1	901	0.11%
2021/04/06	0	0.00	3	77.90	78.20	-3	866	-0.35%
2021/04/01	0	0.00	1	78.30	77.80	-1	865	-0.12%
2021/03/31	4	77.58	1	77.50	77.70	3	855	0.35%
2021/03/29	10	75.59	0	0.00	76.00	10	823	1.21%
2021/03/24	0	0.00	1	76.00	75.90	-1	811	-0.12%
2021/03/18	5	74.00	0	0.00	74.00	5	793	0.63%
2021/03/17	5	74.00	0	0.00	74.00	5	803	0.62%
2021/03/16	1	73.90	0	0.00	73.50	1	806	0.12%
2021/02/24	1	76.50	0	0.00	76.00	1	858	0.12%
2021/02/23	1	77.50	2	78.25	77.40	-1	895	-0.11%
2021/02/22	1	77.10	0	0.00	76.60	1	873	0.11%
2021/02/19	1	73.80	0	0.00	74.20	1	861	0.12%
2021/02/17	0	0.00	1	69.40	69.70	-1	838	-0.12%
2021/02/05	0	0.00	1	68.10	68.10	-1	870	-0.11%
2021/01/14	1	77.50	0	0.00	77.10	1	915	0.11%
2021/01/11	1	78.00	1	78.00	78.80	0	911	0.00%
2021/01/05	1	80.10	1	80.00	80.00	0	913	0.00%
2020/12/28	1	80.50	0	0.00	80.50	1	922	0.11%
2020/12/25	1	80.80	0	0.00	81.20	1	920	0.11%
2020/12/24	1	81.00	0	0.00	81.10	1	940	0.11%
2020/12/23	1	82.10	0	0.00	81.60	1	1,097	0.09%
2020/12/03	2	84.00	0	0.00	83.80	2	1,489	0.13%
2020/12/01	1	83.90	1	85.00	84.00	0	1,485	0.00%
2020/11/25	2	85.60	1	85.60	85.90	1	1,472	0.07%
2020/11/24	1	86.10	0	0.00	85.30	1	1,476	0.07%
2020/11/23	1	88.20	0	0.00	88.50	1	1,456	0.07%
2020/11/20	0	0.00	5	87.60	86.50	-5	1,460	-0.34%
2020/11/19	0	0.00	1	85.80	86.20	-1	1,417	-0.07%
2020/11/17	1	84.50	0	0.00	85.80	1	1,418	0.07%
2020/11/12	1	86.10	2	85.30	85.40	-1	1,455	-0.07%
2020/11/10	0	0.00	1	83.50	84.20	-1	1,462	-0.07%
2020/11/04	1	83.50	4	82.78	82.50	-3	1,473	-0.20%
2020/11/03	2	81.20	0	0.00	80.80	2	1,435	0.14%
2020/10/30	1	80.60	0	0.00	80.00	1	1,442	0.07%
2020/10/28	0	0.00	1	81.80	80.80	-1	1,448	-0.07%
2020/10/23	0	0.00	1	82.70	82.70	-1	1,458	-0.07%
2020/10/20	0	0.00	1	81.40	81.00	-1	1,496	-0.07%
2020/10/19	1	80.20	0	0.00	80.50	1	1,505	0.07%
2020/10/14	0	0.00	1	81.40	80.90	-1	1,575	-0.06%
2020/10/12	0	0.00	1	80.50	80.30	-1	1,619	-0.06%
2020/10/07	1	80.80	0	0.00	80.50	1	1,671	0.06%
2020/09/29	1	80.50	0	0.00	80.60	1	1,915	0.05%
2020/09/28	6	82.48	7	85.37	81.10	-1	1,913	-0.05%
2020/09/25	5	80.36	1	80.10	79.80	4	1,770	0.23%
2020/09/24	5	84.40	7	84.14	84.40	-2	1,748	-0.11%
2020/09/23	1	81.30	0	0.00	80.90	1	1,721	0.06%
2020/09/22	5	82.20	0	0.00	81.80	5	1,728	0.29%
2020/09/21	0	0.00	1	85.00	84.30	-1	1,720	-0.06%
2020/09/18	0	0.00	4	84.62	85.00	-4	1,740	-0.23%
2020/09/17	0	0.00	2	83.30	82.80	-2	1,852	-0.11%
2020/09/16	0	0.00	1	82.60	82.40	-1	1,873	-0.05%
2020/09/15	0	0.00	3	82.73	82.10	-3	1,890	-0.16%
2020/09/11	4	80.25	0	0.00	79.60	4	1,933	0.21%
2020/09/10	2	81.60	3	82.20	82.70	-1	1,933	-0.05%
2020/09/09	1	82.80	6	83.62	82.70	-5	1,931	-0.26%
2020/09/08	0	0.00	3	80.00	80.60	-3	1,912	-0.16%
2020/09/04	1	80.00	0	0.00	80.00	1	1,985	0.05%
2020/09/02	1	80.90	0	0.00	80.80	1	2,029	0.05%
2020/08/27	1	80.00	0	0.00	80.30	1	2,137	0.05%
2020/08/25	0	0.00	1	78.80	78.00	-1	2,112	-0.05%
2020/08/21	0	0.00	1	76.40	77.40	-1	2,137	-0.05%
2020/08/20	3	77.07	0	0.00	76.60	3	2,159	0.14%
2020/08/19	2	82.40	1	83.60	81.70	1	2,219	0.05%
2020/08/18	1	81.50	1	82.00	82.50	0	2,226	0.00%
2020/08/17	0	0.00	3	82.23	82.00	-3	2,250	-0.13%
2020/08/12	1	78.20	0	0.00	78.20	1	2,277	0.04%
2020/08/11	1	79.00	1	81.00	78.30	0	2,303	0.00%
2020/08/10	1	78.50	0	0.00	78.50	1	2,288	0.04%
2020/08/07	1	78.80	0	0.00	78.70	1	2,312	0.04%
2020/08/05	0	0.00	1	80.00	80.00	-1	2,339	-0.04%
2020/07/30	1	78.00	1	77.80	78.30	0	2,635	0.00%
2020/07/29	1	77.70	0	0.00	78.00	1	2,706	0.04%
2020/07/28	1	76.10	0	0.00	76.40	1	2,733	0.04%
2020/07/24	2	81.70	0	0.00	80.50	2	2,799	0.07%
2020/07/23	1	82.20	0	0.00	82.20	1	2,817	0.04%
2020/07/22	0	0.00	3	83.53	83.90	-3	2,837	-0.11%
2020/07/21	0	0.00	6	82.40	82.00	-6	2,831	-0.21%
2020/07/20	1	78.00	0	0.00	81.40	1	2,852	0.04%
2020/07/17	5	80.42	0	0.00	79.60	5	2,856	0.18%
2020/07/16	1	82.10	0	0.00	82.50	1	2,864	0.03%
2020/07/15	1	83.70	0	0.00	82.50	1	2,901	0.03%
2020/07/13	0	0.00	1	86.00	85.40	-1	2,912	-0.03%
2020/07/10	1	88.50	2	88.55	84.40	-1	2,898	-0.03%
2020/07/09	2	87.85	4	86.15	87.50	-2	2,857	-0.07%
2020/07/08	2	83.15	1	83.30	83.60	1	2,814	0.04%
2020/07/06	2	82.30	0	0.00	82.30	2	2,903	0.07%
2020/07/03	0	0.00	4	82.00	82.00	-4	2,912	-0.14%
2020/07/02	4	84.60	0	0.00	83.60	4	2,925	0.14%
2020/07/01	1	83.60	1	84.00	83.40	0	2,920	0.00%
2020/06/30	1	83.80	0	0.00	83.70	1	2,935	0.03%
2020/06/24	2	88.25	0	0.00	85.10	2	2,946	0.07%
2020/06/23	0	0.00	6	89.50	89.50	-6	2,823	-0.21%
2020/06/22	5	82.80	4	82.30	81.40	1	2,821	0.04%
2020/06/18	1	86.30	1	83.80	83.00	0	2,818	0.00%
2020/06/17	0	0.00	10.1	83.56	84.10	-10.1	2,787	-0.36%
2020/06/16	10	82.95	0	0.00	83.00	10	2,815	0.36%
2020/06/11	0	0.00	6	84.12	79.00	-6	2,899	-0.21%
2020/06/10	5	83.04	0	0.00	83.00	5	2,932	0.17%
2020/06/08	1	82.50	0	0.00	81.60	1	2,983	0.03%
2020/05/27	1	79.50	1	80.00	79.70	0	3,096	0.00%
2020/05/26	1	83.00	0	0.00	80.10	1	3,083	0.03%
2020/05/15	1	73.10	0	0.00	75.00	1	2,864	0.03%
2020/05/12	3	78.30	2	78.65	77.30	1	2,854	0.04%
2020/05/11	2	78.55	0	0.00	78.20	2	2,866	0.07%
2020/05/08	1	79.60	1	79.40	77.40	0	2,874	0.00%
2020/05/06	5	83.82	5	81.16	81.40	0	2,806	0.00%
2020/05/05	2	77.65	4	77.65	78.10	-2	2,672	-0.07%
2020/05/04	1	75.00	2	75.80	74.50	-1	2,633	-0.04%
2020/04/30	7	75.47	6	76.80	74.90	1	2,640	0.04%
2020/04/29	1	72.80	0	0.00	72.80	1	2,596	0.04%
2020/04/28	1	72.50	0	0.00	72.00	1	2,618	0.04%
2020/04/24	4	70.00	0	0.00	70.00	4	2,647	0.15%
2020/04/15	1	70.80	1	70.00	70.30	0	2,951	0.00%
2020/04/13	1	71.30	5	69.08	68.30	-4	2,981	-0.13%
2020/04/10	4	69.45	7	68.60	68.70	-3	2,951	-0.10%
2020/04/09	12	67.56	5	68.90	69.10	7	3,002	0.23%
2020/04/01	0	0.00	15	59.85	60.90	-15	3,158	-0.47%
2020/03/31	0	0.00	3	60.20	60.20	-3	3,164	-0.09%
2020/03/30	9	55.20	2	56.90	58.00	7	3,164	0.22%
2020/03/27	11	57.22	2	55.40	57.50	9	3,239	0.28%
2020/03/26	1	51.00	0	0.00	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/18	2	53.15	1	54.10	53.00	1	3,112	0.03%
2020/03/12	0	0.00	1	84.80	79.90	-1	2,936	-0.03%
2020/03/11	0	0.00	1	91.30	88.70	-1	2,899	-0.03%
2020/03/10	0	0.00	2	92.55	93.00	-2	2,887	-0.07%
2020/03/09	0	0.00	2	97.90	94.70	-2	2,888	-0.07%
2020/03/06	0	0.00	6	95.77	95.70	-6	2,851	-0.21%
2020/03/04	0	0.00	1	94.10	94.40	-1	3,053	-0.03%
2020/03/03	3	93.97	4	93.30	94.60	-1	3,094	-0.03%
2020/03/02	0	0.00	3	87.10	88.30	-3	3,082	-0.10%
2020/02/27	2	88.45	0	0.00	87.00	2	3,119	0.06%
2020/02/26	0	0.00	1	91.60	89.90	-1	3,135	-0.03%
2020/02/25	2	90.50	0	0.00	91.30	2	3,183	0.06%
2020/02/24	4	92.73	0	0.00	91.50	4	3,275	0.12%
2020/02/21	1	94.20	1	94.00	93.20	0	3,371	0.00%
2020/02/20	1	93.00	1	92.90	93.00	0	3,429	0.00%
2020/02/19	0	0.00	3	93.93	93.60	-3	3,438	-0.09%
2020/02/17	1	94.10	1	93.30	93.00	0	3,525	0.00%
2020/02/14	1	92.80	0	0.00	92.80	1	3,581	0.03%
2020/02/13	1	92.50	2	93.15	91.80	-1	3,608	-0.03%
2020/02/12	2	93.05	0	0.00	92.70	2	3,676	0.05%
2020/02/11	1	91.20	2	90.80	91.40	-1	3,771	-0.03%
2020/02/10	1	88.70	0	0.00	89.80	1	3,787	0.03%
2020/02/07	2	88.90	4	89.40	88.70	-2	3,856	-0.05%
2020/02/06	2	90.60	0	0.00	90.20	2	3,854	0.05%
2020/02/05	1	91.30	0	0.00	90.80	1	3,968	0.03%
2020/02/04	3	91.20	0	0.00	90.10	3	3,969	0.08%
2020/02/03	2	88.00	0	0.00	88.00	2	3,941	0.05%
2020/01/31	1	94.00	1	92.10	91.50	0	3,920	0.00%
2020/01/30	5	94.98	0	0.00	93.60	5	3,935	0.13%
2020/01/20	0	0.00	1	104.00	104.00	-1	3,952	-0.03%
2020/01/17	1	106.00	0	0.00	105.00	1	3,934	0.03%
2020/01/14	5	107.20	1	106.00	107.00	4	3,844	0.10%
2020/01/13	2	114.75	1	111.50	109.00	1	3,798	0.03%
2020/01/10	2	114.00	1	112.50	114.50	1	3,577	0.03%
2020/01/08	0	0.00	1	109.00	109.50	-1	3,538	-0.03%
2020/01/07	1	109.50	1	109.50	108.00	0	3,530	0.00%
2020/01/03	3	117.00	3	119.00	116.50	0	3,450	0.00%
2019/12/31	4	116.75	5	116.50	115.00	-1	3,371	-0.03%
2019/12/26	1	114.00	1	112.00	114.00	0	3,302	0.00%
2019/12/24	0	0.00	1	113.50	111.00	-1	3,346	-0.03%
2019/12/23	1	113.00	0	113.00	113.00	1	3,320	0.03%
2019/12/17	1	105.50	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	105.50	1	104.00	108.00	0	3,217	0.00%
2019/12/11	0	109.00	0	0.00	109.00	0	3,208	0.00%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	1	111.00	112.00	-1	3,255	-0.03%
2019/12/04	2	107.00	0	0.00	109.00	2	3,245	0.06%
2019/12/02	0	0.00	2	109.25	109.50	-2	3,336	-0.06%
2019/11/29	3	112.17	2	112.00	111.50	1	3,315	0.03%
2019/11/28	2	114.00	3	114.17	114.00	-1	3,322	-0.03%
2019/11/27	7	115.86	5	116.00	115.50	2	3,319	0.06%
2019/11/26	1	114.50	4	112.25	115.00	-3	3,305	-0.09%
2019/11/25	3	111.67	1	113.00	109.00	2	3,207	0.06%
2019/11/22	1	110.00	2	109.00	110.00	-1	3,145	-0.03%
2019/11/21	1	108.50	0	0.00	110.00	1	3,133	0.03%
2019/11/20	2	108.00	2	108.50	107.00	0	3,193	0.00%
2019/11/19	0	0.00	2	111.25	110.00	-2	3,194	-0.06%
2019/11/18	5	111.00	1	111.50	112.00	4	3,200	0.12%
2019/11/15	1	109.50	1	108.50	108.50	0	3,213	0.00%
2019/11/14	0	0.00	1	103.00	102.50	-1	3,154	-0.03%
2019/11/11	1	106.00	0	0.00	105.50	1	3,147	0.03%
2019/11/07	0	0.00	2	106.50	106.00	-2	3,154	-0.06%
2019/11/05	0	0.00	27	106.09	107.00	-27	3,100	-0.87%
2019/11/04	0	0.00	1	102.50	102.50	-1	3,060	-0.03%
2019/11/01	9	101.08	7	100.57	101.50	2	3,113	0.06%
2019/10/30	2	99.35	7	101.09	99.00	-5	3,173	-0.16%
2019/10/29	0	0.00	2	96.90	97.20	-2	3,287	-0.06%
2019/10/25	1	96.20	2	97.20	96.00	-1	3,348	-0.03%
2019/10/24	10	96.70	5	96.48	96.80	5	3,349	0.15%
2019/10/23	1	96.00	5	95.00	95.20	-4	3,337	-0.12%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/21	3	91.47	0	0.00	91.10	3	3,361	0.09%
2019/10/18	1	92.30	0	0.00	92.30	1	3,399	0.03%
2019/10/17	0	0.00	3	91.83	92.50	-3	3,472	-0.09%
2019/10/16	2	90.40	1	91.50	90.10	1	3,566	0.03%
2019/10/15	4	91.00	0	0.00	91.00	4	3,637	0.11%
2019/10/14	1	92.70	2	92.95	92.60	-1	3,794	-0.03%
2019/10/09	8	92.68	0	0.00	91.70	8	3,964	0.20%
2019/10/07	3	95.90	0	0.00	95.60	3	4,068	0.07%
2019/10/03	0	0.00	1	97.90	96.00	-1	4,147	-0.02%
2019/10/02	3	96.83	0	0.00	97.00	3	4,235	0.07%
2019/10/01	3	99.33	2	98.15	98.10	1	4,277	0.02%
2019/09/27	2	99.65	0	0.00	99.10	2	4,321	0.05%
2019/09/26	0	0.00	3	102.17	102.00	-3	4,443	-0.07%
2019/09/25	0	0.00	2	98.10	99.10	-2	4,626	-0.04%
2019/09/23	1	96.40	1	96.40	96.40	0	4,675	0.00%
2019/09/17	3	96.57	0	0.00	96.30	3	4,952	0.06%
2019/09/11	1	94.60	1	94.60	95.20	0	5,336	0.00%
2019/09/06	0	0.00	1	98.30	98.00	-1	5,913	-0.02%
2019/09/05	0	0.00	3	100.20	99.40	-3	5,986	-0.05%
2019/09/04	0	0.00	2	102.25	102.00	-2	5,991	-0.03%
2019/09/03	2	100.50	2	100.25	100.50	0	5,967	0.00%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/29	2	100.50	1	99.00	98.80	1	6,064	0.02%
2019/08/28	1	97.10	4	98.38	99.50	-3	6,050	-0.05%
2019/08/27	3	96.60	2	97.35	96.20	1	6,103	0.02%
2019/08/26	4	97.35	2	98.30	96.10	2	6,136	0.03%
2019/08/23	5	98.84	9	98.97	98.10	-4	6,163	-0.06%
2019/08/22	3	98.27	3	98.20	97.00	0	6,147	0.00%
2019/08/21	15	99.22	11	97.27	97.70	4	6,203	0.06%
2019/08/20	13	97.00	14	97.99	99.10	-1	6,208	-0.02%
2019/08/19	2	94.90	4	94.65	95.30	-2	6,310	-0.03%
2019/08/16	1	92.90	1	91.50	91.50	0	6,389	0.00%
2019/08/15	1	92.40	1	92.50	92.50	0	6,509	0.00%
2019/08/14	5	98.14	14	98.24	96.40	-9	6,532	-0.14%
2019/08/13	13	99.09	0	0.00	98.00	13	6,534	0.20%
2019/08/08	2	95.90	2	94.60	94.40	0	6,801	0.00%
2019/08/07	3	93.60	3	93.70	94.20	0	6,967	0.00%
2019/08/06	5	93.20	4	94.30	94.50	1	6,981	0.01%
2019/08/05	3	95.50	3	94.67	91.80	0	6,942	0.00%
2019/08/02	1	98.40	1	99.90	98.40	0	6,904	0.00%
2019/08/01	6	100.25	3	99.50	99.00	3	6,905	0.04%
2019/07/31	9	99.64	3	99.80	98.80	6	6,888	0.09%
2019/07/30	1	111.50	1	119.00	108.50	0	6,670	0.00%
2019/07/29	1	120.50	1	121.00	120.50	0	6,669	0.00%
2019/07/26	4	121.50	2	122.00	121.50	2	6,751	0.03%
2019/07/25	6	121.00	0	0.00	120.00	6	6,772	0.09%
2019/07/24	0	0.00	2	123.50	123.00	-2	6,857	-0.03%
2019/07/23	0	0.00	1	122.00	121.00	-1	6,929	-0.01%
2019/07/22	3	120.83	1	121.00	121.50	2	7,018	0.03%
2019/07/19	2	120.25	0	0.00	120.50	2	7,121	0.03%
2019/07/18	1	125.50	2	127.00	122.50	-1	7,141	-0.01%
2019/07/17	1	123.00	1	125.00	124.00	0	7,199	0.00%
2019/07/16	3	124.67	3	125.00	124.00	0	7,198	0.00%
2019/07/15	6	119.92	30	120.47	122.00	-24	7,043	-0.34%
2019/07/12	1	118.00	6	117.58	117.00	-5	6,933	-0.07%
2019/07/11	7	115.29	1	115.50	114.50	6	6,962	0.09%
2019/07/10	1	116.00	2	117.25	117.00	-1	7,052	-0.01%
2019/07/09	8	115.50	0	0.00	115.00	8	7,262	0.11%
2019/07/08	13	116.77	2	118.00	115.00	11	7,385	0.15%
2019/07/04	1	118.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	1	118.00	1	117.50	118.00	0	7,830	0.00%
2019/07/02	1	114.00	4	118.75	117.00	-3	7,847	-0.04%
2019/07/01	1	112.00	2	112.50	112.00	-1	7,776	-0.01%
2019/06/27	2	112.50	3	111.83	113.00	-1	7,985	-0.01%
2019/06/26	2	110.00	0	0.00	111.00	2	8,050	0.02%
2019/06/25	0	0.00	1	111.50	112.00	-1	8,132	-0.01%
2019/06/24	1	116.50	1	115.50	113.50	0	8,241	0.00%
2019/06/21	2	117.00	2	117.50	116.00	0	8,307	0.00%
2019/06/20	0	0.00	4	115.13	117.00	-4	8,286	-0.05%
2019/06/19	2	113.25	2	113.75	113.00	0	8,261	0.00%
2019/06/18	1	110.50	2	114.00	110.50	-1	8,390	-0.01%
2019/06/17	6	111.58	4	111.75	112.50	2	8,383	0.02%
2019/06/14	4	105.13	15	106.30	107.00	-11	8,255	-0.13%
2019/06/13	0	0.00	3	103.83	102.50	-3	8,148	-0.04%
2019/06/12	2	102.00	3	102.67	104.00	-1	8,351	-0.01%
2019/06/11	2	102.50	1	102.00	101.00	1	8,488	0.01%
2019/06/10	1	100.00	0	0.00	103.00	1	8,928	0.01%
2019/06/05	2	102.75	1	98.50	98.50	1	9,261	0.01%
2019/06/03	0	0.00	2	102.75	100.50	-2	9,497	-0.02%
2019/05/31	1	104.50	20	104.00	103.50	-19	9,559	-0.20%
2019/05/29	5	107.10	2	107.00	105.00	3	9,784	0.03%
2019/05/28	1	105.00	0	0.00	108.50	1	9,943	0.01%
2019/05/24	2	108.50	5	106.50	104.50	-3	10,059	-0.03%
2019/05/23	0	0.00	5	103.10	105.00	-5	9,946	-0.05%
2019/05/22	20	104.00	1	102.50	101.50	19	9,930	0.19%
2019/05/21	2	98.60	6	97.02	100.00	-4	9,909	-0.04%
2019/05/20	1	99.20	2	98.85	97.80	-1	10,089	-0.01%
2019/05/17	5	100.02	2	100.75	99.80	3	10,302	0.03%
2019/05/16	9	103.94	7	103.79	100.00	2	10,309	0.02%
2019/05/15	3	97.63	4	101.88	102.00	-1	10,145	-0.01%
2019/05/14	0	0.00	1	89.90	93.00	-1	10,134	-0.01%
2019/05/13	2	92.80	2	91.75	91.50	0	10,344	0.00%
2019/05/10	2	90.55	1	92.10	91.50	1	10,486	0.01%
2019/05/09	3	96.90	18	95.12	92.70	-15	10,509	-0.14%
2019/05/08	2	98.70	3	99.67	97.80	-1	10,650	-0.01%
2019/05/06	5	98.64	7	98.27	96.60	-2	10,796	-0.02%
2019/05/03	16	98.33	1	96.90	98.70	15	10,910	0.14%
2019/05/02	0	0.00	4	94.10	94.80	-4	10,931	-0.04%
2019/04/30	5	93.94	1	92.70	94.00	4	10,897	0.04%
2019/04/29	10	91.55	11	92.25	89.80	-1	10,771	-0.01%
2019/04/26	9	97.39	3	97.60	95.00	6	10,651	0.06%
2019/04/25	6	99.18	6	101.92	98.00	0	10,556	0.00%
2019/04/24	14	106.79	32	104.55	104.00	-18	10,417	-0.17%
2019/04/23	22	110.66	8	110.06	110.00	14	10,323	0.14%
2019/04/22	6	104.92	9	105.72	105.50	-3	10,162	-0.03%
2019/04/19	6	103.17	0	0.00	101.50	6	10,128	0.06%
2019/04/18	3	104.67	3	105.33	104.00	0	10,111	0.00%
2019/04/17	3	107.50	3	108.50	106.50	0	10,075	0.00%
2019/04/16	1	104.50	2	105.00	105.50	-1	10,023	-0.01%
2019/04/15	17	108.68	3	108.50	105.50	14	9,913	0.14%
2019/04/12	5	114.00	6	114.00	112.50	-1	9,713	-0.01%
2019/04/11	20	111.05	26	111.60	110.50	-6	9,613	-0.06%
2019/04/10	10	115.70	0	0.00	117.00	10	9,301	0.11%
2019/04/09	7	114.93	5	114.60	113.00	2	9,170	0.02%
2019/04/08	6	115.42	27	115.94	113.00	-21	9,023	-0.23%
2019/04/03	23	121.37	2	120.25	120.00	21	8,840	0.24%
2019/04/02	4	116.88	7	115.93	115.50	-3	8,605	-0.03%
2019/04/01	3	123.17	4	119.88	117.50	-1	8,423	-0.01%
2019/03/29	7	124.57	7	122.29	121.50	0	8,290	0.00%
2019/03/28	12	124.21	12	124.54	125.00	0	8,214	0.00%
2019/03/27	3	126.33	28	126.36	125.00	-25	8,173	-0.31%
2019/03/26	8	133.63	4	133.88	131.00	4	8,153	0.05%
2019/03/25	10	133.60	4	134.00	135.50	6	8,054	0.07%
2019/03/22	7	133.00	3	134.33	134.50	4	7,981	0.05%
2019/03/21	5	134.00	3	135.67	135.00	2	7,915	0.03%
2019/03/20	25	127.16	27	129.22	131.00	-2	7,718	-0.03%
2019/03/19	1	126.00	1	131.00	126.00	0	7,683	0.00%
2019/03/18	2	124.50	2	124.00	124.50	0	7,562	0.00%
2019/03/15	4	124.63	35	120.04	125.00	-31	7,641	-0.41%
2019/03/14	5	124.80	6	124.58	127.00	-1	7,503	-0.01%
2019/03/13	59	125.36	59	125.45	123.00	0	7,558	0.00%
2019/03/12	20	113.85	4	115.38	118.50	16	7,103	0.23%
2019/03/11	5	108.50	3	108.50	108.00	2	6,854	0.03%
2019/03/08	5	109.60	13	109.00	111.50	-8	6,836	-0.12%
2019/03/07	72	106.28	60	111.50	108.00	12	6,888	0.17%
2019/03/06	25	109.88	3	110.33	111.00	22	6,788	0.32%
2019/03/05	3	107.50	3	105.83	105.50	0	6,726	0.00%
2019/03/04	68	104.79	58	106.89	103.50	10	6,741	0.15%
2019/02/27	11	104.09	9	103.78	106.00	2	6,653	0.03%
2019/02/26	3	98.13	1	97.70	96.50	2	6,614	0.03%
2019/02/25	2	96.30	5	98.50	96.20	-3	6,869	-0.04%
2019/02/21	1	111.00	1	107.50	106.50	0	6,847	0.00%
2019/02/20	5	109.40	5	110.10	111.00	0	6,946	0.00%
2019/02/19	5	110.30	1	109.50	109.00	4	6,887	0.06%
2019/02/18	2	100.75	7	103.91	107.00	-5	6,640	-0.08%
2019/02/15	1	97.30	2	96.75	97.30	-1	6,388	-0.02%
2019/02/14	0	0.00	1	97.00	97.40	-1	6,291	-0.02%
2019/02/13	9	97.09	2	97.65	99.10	7	6,187	0.11%
2019/02/12	5	93.54	4	94.38	95.80	1	6,032	0.02%
2019/02/11	0	0.00	5	91.00	91.00	-5	5,808	-0.09%
2019/01/30	0	0.00	1	83.80	82.80	-1	5,644	-0.02%
2019/01/29	3	82.90	1	82.90	83.80	2	5,605	0.04%
2019/01/25	1	80.60	4	80.78	80.80	-3	5,397	-0.06%
2019/01/24	2	79.10	1	78.30	79.90	1	5,292	0.02%
2019/01/23	4	75.20	4	75.20	76.20	0	5,181	0.00%
2019/01/22	2	73.65	1	72.40	72.20	1	5,161	0.02%
2019/01/18	1	73.00	0	0.00	72.50	1	5,389	0.02%
2019/01/16	0	0.00	1	72.30	72.00	-1	5,672	-0.02%
2019/01/10	1	76.10	0	0.00	76.30	1	6,209	0.02%
2019/01/04	0	0.00	2	76.90	75.70	-2	6,930	-0.03%
2019/01/03	2	78.00	4	77.43	77.20	-2	7,041	-0.03%
2019/01/02	2	78.30	0	0.00	77.30	2	7,151	0.03%
2018/12/27	1	73.60	1	73.40	72.80	0	7,653	0.00%
2018/12/25	1	73.00	2	73.10	73.10	-1	7,647	-0.01%
2018/12/24	3	73.53	3	73.23	74.20	0	7,653	0.00%
2018/12/21	13	73.16	5	71.80	73.50	8	7,630	0.10%
2018/12/20	3	70.87	11	71.36	73.40	-8	7,589	-0.11%
2018/12/19	2	73.55	2	75.10	71.30	0	7,486	0.00%
2018/12/18	0	0.00	1	81.00	79.00	-1	7,334	-0.01%
2018/12/14	0	0.00	1	81.50	79.20	-1	7,283	-0.01%
2018/12/13	0	0.00	5	80.58	80.70	-5	7,234	-0.07%
2018/12/12	1	82.80	0	0.00	81.60	1	7,186	0.01%
2018/12/11	3	80.07	1	80.60	80.00	2	7,080	0.03%
2018/12/10	1	81.00	6	80.25	79.20	-5	7,022	-0.07%
2018/12/07	1	75.50	0	0.00	80.20	1	6,862	0.01%
2018/12/06	7	78.01	7	77.74	74.10	0	6,722	0.00%
2018/12/04	5	77.10	0	0.00	77.10	5	6,469	0.08%
2018/12/03	5	79.34	1	78.50	78.80	4	6,434	0.06%
2018/11/30	1	78.90	5	79.72	78.00	-4	6,371	-0.06%
2018/11/29	8	78.65	6	78.23	77.90	2	6,209	0.03%
2018/11/28	1	78.80	0	0.00	76.10	1	6,073	0.02%
2018/11/27	1	77.50	3	77.03	78.20	-2	5,967	-0.03%
2018/11/26	0	0.00	1	77.00	76.40	-1	5,845	-0.02%
2018/11/23	11	75.37	10	75.60	75.60	1	5,714	0.02%
2018/11/22	8	74.46	5	76.00	73.80	3	5,505	0.05%
2018/11/21	0	0.00	7	70.26	70.50	-7	5,205	-0.13%
2018/11/20	0	0.00	1	64.90	64.10	-1	4,983	-0.02%
2018/11/19	17	64.25	14	64.30	64.60	3	4,935	0.06%
2018/11/16	0	0.00	5	60.46	62.30	-5	4,731	-0.11%
2018/11/15	2	57.15	1	57.00	56.70	1	4,649	0.02%
2018/11/13	0	0.00	1	56.50	57.30	-1	4,631	-0.02%
2018/11/12	2	58.60	6	58.55	58.10	-4	4,641	-0.09%
2018/11/09	1	58.90	0	0.00	59.40	1	4,649	0.02%
2018/11/08	0	0.00	1	61.40	59.00	-1	4,641	-0.02%
2018/11/07	0	0.00	1	60.20	60.20	-1	4,623	-0.02%
2018/11/06	5	60.00	0	0.00	59.20	5	4,648	0.11%
2018/11/05	3	58.80	6	58.58	58.60	-3	4,615	-0.06%
2018/11/02	2	61.90	1	61.90	60.10	1	4,580	0.02%
2018/11/01	3	60.80	1	60.80	60.80	2	4,565	0.04%
2018/10/31	11	59.05	9	58.28	59.70	2	4,525	0.04%
2018/10/30	4	59.18	5	59.48	59.00	-1	4,504	-0.02%
2018/10/29	3	58.07	2	57.20	58.70	1	4,479	0.02%
2018/10/26	2	62.65	3	61.93	60.30	-1	4,417	-0.02%
2018/10/25	5	63.02	4	63.30	63.30	1	4,334	0.02%
2018/10/24	6	65.43	6	64.85	63.00	0	4,179	0.00%
2018/10/23	7	68.79	8	69.30	65.90	-1	4,012	-0.02%
2018/10/22	3	67.43	1	67.50	66.20	2	3,782	0.05%
2018/10/19	6	65.27	5	66.70	67.60	1	3,731	0.03%
2018/10/18	63	67.18	63	66.81	66.00	0	3,623	0.00%
2018/10/17	9	66.22	17	66.48	67.20	-8	3,478	-0.23%
2018/10/16	9	65.91	5	64.78	63.40	4	3,237	0.12%
2018/10/15	4	66.10	7	65.63	65.90	-3	3,152	-0.10%
2018/10/12	2	62.50	0	0.00	63.80	2	2,834	0.07%
2018/10/11	3	58.33	3	57.40	58.00	0	2,746	0.00%
2018/10/09	4	61.80	27	61.64	61.00	-23	2,633	-0.87%
2018/10/08	10	60.37	10	61.01	62.50	0	2,566	0.00%
2018/10/05	3	56.27	4	57.83	58.30	-1	2,235	-0.04%
2018/10/02	5	52.90	0	0.00	52.80	5	2,215	0.23%
2018/10/01	10	53.20	1	52.00	53.20	9	2,299	0.39%
2018/09/28	5	51.60	0	0.00	51.60	5	2,343	0.21%
2018/09/26	0	0.00	1	52.10	52.10	-1	2,480	-0.04%
2018/09/25	1	52.60	0	0.00	52.80	1	2,515	0.04%
2018/09/20	6	52.47	1	51.00	51.00	5	2,527	0.20%
2018/09/14	3	55.00	3	54.20	54.50	0	2,606	0.00%
2018/09/13	0	0.00	1	52.10	52.10	-1	2,646	-0.04%
2018/09/11	0	0.00	1	53.60	53.20	-1	2,726	-0.04%
2018/09/10	1	53.00	18	53.09	52.60	-17	2,773	-0.61%
2018/09/07	2	56.00	1	55.60	55.00	1	2,856	0.04%
2018/09/06	4	61.00	0	0.00	61.00	4	2,910	0.14%
2018/09/04	3	61.80	0	0.00	61.80	3	3,243	0.09%
2018/09/03	1	62.00	0	0.00	61.60	1	3,298	0.03%
2018/08/31	4	63.73	4	62.75	62.40	0	3,463	0.00%
2018/08/30	1	62.80	0	0.00	62.50	1	3,675	0.03%
2018/08/28	0	0.00	6	63.55	62.30	-6	4,051	-0.15%
2018/08/24	1	60.60	1	60.50	60.40	0	4,642	0.00%
2018/08/21	1	63.90	0	0.00	63.30	1	4,794	0.02%
2018/08/20	0	0.00	2	63.25	63.00	-2	4,813	-0.04%
2018/08/17	2	64.40	3	65.57	63.50	-1	4,855	-0.02%
2018/08/10	2	69.65	1	69.60	68.50	1	5,170	0.02%
2018/08/09	1	68.40	2	69.55	69.00	-1	5,233	-0.02%
2018/08/08	1	72.20	0	0.00	69.70	1	5,338	0.02%
2018/08/07	1	70.70	1	71.80	70.40	0	5,395	0.00%
2018/08/06	18	72.97	18	73.66	72.60	0	5,481	0.00%
2018/08/03	2	70.55	2	71.65	71.80	0	5,493	0.00%
2018/08/02	14	70.64	1	69.60	69.00	13	5,629	0.23%
2018/07/31	3	67.20	0	0.00	67.20	3	5,789	0.05%
2018/07/26	1	70.30	1	71.20	69.10	0	6,384	0.00%
2018/07/23	1	67.00	0	0.00	67.10	1	6,880	0.01%
2018/07/20	0	0.00	7	71.50	69.20	-7	7,331	-0.10%
2018/07/19	8	69.00	1	70.80	69.00	7	7,533	0.09%
2018/07/18	0	0.00	8	69.80	69.60	-8	7,690	-0.10%
2018/07/17	5	74.14	7	72.71	71.30	-2	7,892	-0.03%
2018/07/16	2	74.95	5	75.06	74.70	-3	8,350	-0.04%
2018/07/13	1	72.00	10	72.30	72.10	-9	8,375	-0.11%
2018/07/12	3	68.53	3	69.47	70.90	0	8,422	0.00%
2018/07/11	1	68.00	4	68.35	68.00	-3	8,458	-0.04%
2018/07/10	3	66.60	0	0.00	67.30	3	8,500	0.04%
2018/07/09	1	68.50	0	0.00	67.80	1	8,641	0.01%
2018/07/06	1	63.00	1	62.90	62.80	0	8,858	0.00%
2018/07/04	3	68.83	2	70.85	67.50	1	9,071	0.01%
2018/07/03	4	75.75	0	0.00	73.50	4	9,087	0.04%
2018/07/02	0	0.00	2	78.25	77.90	-2	9,095	-0.02%
2018/06/28	2	77.05	5	77.18	76.80	-3	9,137	-0.03%
2018/06/27	0	0.00	2	78.00	77.10	-2	9,111	-0.02%
2018/06/26	11	80.53	1	81.50	78.20	10	9,109	0.11%
2018/06/25	3	82.67	2	82.75	81.80	1	9,075	0.01%
2018/06/22	10	84.30	5	84.00	83.30	5	9,151	0.05%
2018/06/21	4	84.35	4	85.10	85.00	0	9,106	0.00%
2018/06/20	4	82.55	5	84.30	82.90	-1	9,071	-0.01%
2018/06/19	3	83.87	2	85.55	83.30	1	9,004	0.01%
2018/06/15	2	84.15	2	84.75	83.50	0	8,952	0.00%
2018/06/14	1	91.00	2	88.55	87.30	-1	8,842	-0.01%
2018/06/13	3	90.27	3	90.97	88.20	0	8,725	0.00%
2018/06/12	1	89.90	0	0.00	87.30	1	8,543	0.01%
2018/06/11	1	84.70	1	86.00	86.00	0	8,383	0.00%
2018/06/08	3	89.10	4	88.25	84.90	-1	8,330	-0.01%
2018/06/07	35	91.92	22	90.05	89.10	13	8,154	0.16%
2018/06/06	6	89.42	3	88.40	88.80	3	7,921	0.04%
2018/06/05	1	89.50	5	89.96	88.90	-4	7,773	-0.05%
2018/06/04	9	89.83	4	88.63	87.10	5	7,532	0.07%
2018/06/01	5	82.40	5	84.12	86.30	0	7,180	0.00%
2018/05/31	2	76.05	7	75.64	78.50	-5	6,909	-0.07%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	75.00	15	74.30	73.90	-14	6,727	-0.21%
2018/05/25	5	74.88	1	74.10	74.00	4	6,697	0.06%
2018/05/24	1	77.80	2	76.90	77.00	-1	6,643	-0.02%
2018/05/23	4	77.18	5	77.00	77.60	-1	6,567	-0.02%
2018/05/22	1	74.90	3	74.00	73.40	-2	6,431	-0.03%
2018/05/21	1	72.40	0	0.00	73.40	1	6,376	0.02%
2018/05/18	7	75.47	2	76.80	74.80	5	6,269	0.08%
2018/05/17	1	79.00	1	78.10	77.80	0	6,178	0.00%
2018/05/16	3	79.97	1	80.80	77.30	2	6,093	0.03%
2018/05/15	0	0.00	1	79.10	79.10	-1	5,974	-0.02%
2018/05/14	2	77.90	5	79.40	81.20	-3	5,886	-0.05%
2018/05/11	2	79.70	2	79.60	78.60	0	5,761	0.00%
2018/05/10	5	80.98	6	81.57	81.90	-1	5,666	-0.02%
2018/05/09	6	77.67	3	77.00	77.00	3	5,455	0.05%
2018/05/08	1	83.40	1	83.60	80.90	0	5,277	0.00%
2018/05/07	27	80.11	19	81.39	82.80	8	5,180	0.15%
2018/05/04	1	80.00	3	80.30	80.30	-2	5,026	-0.04%
2018/05/03	9	88.47	11	89.07	86.10	-2	4,759	-0.04%
2018/05/02	4	89.38	5	89.84	91.20	-1	4,545	-0.02%
2018/04/30	3	90.57	2	90.55	89.20	1	4,420	0.02%
2018/04/27	10	91.07	13	90.45	88.80	-3	4,208	-0.07%
2018/04/26	228	89.76	224	91.77	91.00	4	3,949	0.10%	大買/大賣/
2018/04/25	2	86.10	12	87.19	88.90	-10	3,471	-0.29%
2018/04/24	15	82.57	47	83.58	80.90	-32	3,192	-1.00%
2018/04/23	31	83.93	18	85.14	83.00	13	3,014	0.43%
2018/04/20	49	81.10	26	82.18	81.80	23	2,787	0.82%
2018/04/19	5	78.30	10	78.03	78.60	-5	2,277	-0.22%
2018/04/18	0	0.00	2	70.50	71.50	-2	2,129	-0.09%
2018/04/17	8	70.10	0	0.00	67.30	8	2,016	0.40%
2018/04/16	4	71.45	0	0.00	71.50	4	1,902	0.21%
2018/04/13	0	0.00	5	71.28	70.50	-5	1,770	-0.28%
2018/04/12	6	67.72	7	67.79	70.00	-1	1,579	-0.06%
2018/04/11	3	60.20	1	61.50	65.70	2	1,255	0.16%
2018/04/10	13	64.03	18	60.78	59.80	-5	1,088	-0.46%
2018/04/09	13	55.56	2	60.50	60.90	11	926	1.19%
2018/04/03	0	0.00	20	55.50	55.40	-20	816	-2.45%
2018/04/02	0	0.00	10	55.30	54.60	-10	764	-1.31%
2018/03/31	30	54.67	10	55.40	55.20	20	730	2.74%
2018/03/27	38	56.17	50	53.65	53.50	-12	598	-2.01%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/23	6	49.45	6	48.43	48.90	0	449	0.00%
2018/03/15	1	45.85	0	0.00	47.10	1	392	0.25%
2018/01/26	0	0.00	1	50.30	50.40	-1	613	-0.16%
2018/01/16	0	0.00	5	51.00	50.60	-5	672	-0.74%
2018/01/15	5	50.20	0	0.00	50.30	5	651	0.77%
2018/01/09	0	0.00	5	50.40	49.90	-5	642	-0.78%
2018/01/04	5	50.40	0	0.00	50.50	5	653	0.77%