美時 (1795)-富邦-台中券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－富邦-台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

富邦-台中券商分點個股進出
富邦-台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
2024/04/30	1.1	328.93	0	0.00	323.00	1.1	6,606	0.02%
2024/04/29	1	315.50	3.1	326.35	329.00	-2.1	6,734	-0.03%
2024/04/26	4	313.25	4	311.00	314.50	0	6,767	0.00%
2024/04/25	3.4	314.87	0	0.00	312.00	3.4	6,784	0.05%
2024/04/24	8.1	317.12	2	320.50	320.50	6.1	6,811	0.09%
2024/04/23	1.1	320.55	2	319.53	320.50	-1	6,878	-0.01%
2024/04/22	2.1	316.71	2	317.25	313.00	0.1	7,002	0.00%
2024/04/19	2.2	316.07	2	317.00	311.50	0.2	7,220	0.00%
2024/04/18	22.4	323.42	26.6	325.48	321.00	-4.2	7,168	-0.06%
2024/04/17	30	336.53	3.2	338.97	333.50	26.8	7,175	0.37%
2024/04/16	17.4	334.17	8	336.68	334.00	9.4	7,140	0.13%
2024/04/15	23	335.33	2	332.50	332.50	21	7,006	0.30%
2024/04/12	7	340.08	26.2	342.90	342.00	-19.2	7,026	-0.27%
2024/04/11	12	329.92	9	326.85	325.00	3	6,982	0.04%
2024/04/10	25	329.02	15	328.30	326.50	10	6,910	0.14%
2024/04/09	2.3	326.59	2	324.51	323.00	0.3	6,861	0.00%
2024/04/08	14	330.71	21.2	329.00	325.00	-7.2	6,869	-0.10%
2024/04/03	5.4	312.17	4.3	316.30	317.50	1	6,735	0.02%
2024/04/02	3	308.84	2	310.50	310.50	1	6,597	0.02%
2024/04/01	8.1	311.21	6.7	310.87	308.00	1.4	6,573	0.02%
2024/03/29	5.2	303.81	6	304.92	304.00	-0.8	6,465	-0.01%
2024/03/28	6.5	310.96	5	307.80	306.00	1.5	6,436	0.02%
2024/03/27	12.1	310.77	25.1	309.82	310.00	-13	6,315	-0.21%
2024/03/26	10.2	296.77	38	295.11	293.00	-27.8	5,985	-0.46%
2024/03/25	9.1	297.77	32.2	299.22	294.50	-23.1	5,987	-0.39%
2024/03/22	4	278.88	6.8	283.70	288.50	-2.8	5,788	-0.05%
2024/03/21	3.4	274.68	0	0.00	274.50	3.4	5,766	0.06%
2024/03/20	0	275.50	0.2	276.50	276.50	-0.1	5,825	0.00%
2024/03/19	3.1	273.49	0	0.00	275.50	3.1	5,811	0.05%
2024/03/18	6.5	271.59	0	0.00	271.00	6.5	5,894	0.11%
2024/03/15	4	265.75	4	270.75	271.50	0	5,928	0.00%
2024/03/14	1	272.00	0	0.00	270.00	1	5,896	0.02%
2024/03/12	1	274.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	1	273.00	0	0.00	273.50	1	6,070	0.02%
2024/03/08	2	281.25	3	282.17	275.00	-1	6,246	-0.02%
2024/03/07	9.2	283.89	1	280.50	284.00	8.2	6,386	0.13%
2024/03/06	7.1	291.29	0.5	291.00	289.00	6.6	6,581	0.10%
2024/03/05	9.1	296.49	5	296.89	294.50	4.1	6,582	0.06%
2024/03/04	6	287.59	1.1	292.45	291.50	5	6,550	0.08%
2024/03/01	3.3	289.58	4	289.88	289.50	-0.8	6,606	-0.01%
2024/02/29	10.7	292.21	4	289.38	289.50	6.7	6,850	0.10%
2024/02/27	13	296.42	20.8	296.63	296.00	-7.8	6,802	-0.12%
2024/02/26	6.1	287.61	21.6	283.87	293.50	-15.5	6,616	-0.23%
2024/02/23	5	272.80	1	272.00	272.00	4	6,475	0.06%
2024/02/22	6	275.08	2	274.00	273.00	4	6,523	0.06%
2024/02/21	4	278.75	2.1	280.93	276.50	2	6,639	0.03%
2024/02/20	2	277.00	1	275.50	275.50	1	6,686	0.01%
2024/02/19	2.2	277.64	2	282.25	275.00	0.2	6,836	0.00%
2024/02/16	0	276.50	1.2	276.17	277.00	-1.2	6,991	-0.02%
2024/02/15	3.1	271.55	9	275.22	273.00	-5.9	7,030	-0.08%
2024/02/05	1	275.50	3	275.33	275.50	-2	7,047	-0.03%
2024/02/02	6.9	274.15	5	273.00	274.50	1.9	7,221	0.03%
2024/02/01	2	284.25	4	283.75	282.00	-2	7,231	-0.03%
2024/01/31	3	279.50	13.2	278.72	279.50	-10.2	7,211	-0.14%
2024/01/30	5.5	273.21	0	273.00	271.00	5.5	7,270	0.08%
2024/01/26	0	0.00	0	275.00	273.50	0	7,327	0.00%
2024/01/25	0.2	275.17	1	279.50	274.50	-0.9	7,375	-0.01%
2024/01/23	13.6	275.36	7	274.14	276.50	6.6	7,556	0.09%
2024/01/22	10.1	283.14	1	282.00	282.50	9.1	7,586	0.12%
2024/01/19	4	289.75	5	288.00	288.50	-1	7,813	-0.01%
2024/01/18	4	289.00	9	289.72	288.50	-5	7,923	-0.06%
2024/01/17	13.5	296.34	6	291.61	288.50	7.5	8,052	0.09%
2024/01/16	10.2	299.56	19	300.05	303.00	-8.8	8,078	-0.11%
2024/01/15	11.2	293.64	24.3	294.81	296.50	-13.2	7,934	-0.17%
2024/01/12	0	285.50	1	287.43	282.50	-1	7,715	-0.01%
2024/01/11	5	284.80	4	282.63	281.50	1	7,746	0.01%
2024/01/10	3	286.33	1.2	288.48	290.00	1.8	7,653	0.02%
2024/01/09	3.1	282.45	4	285.75	288.00	-0.9	7,613	-0.01%
2024/01/08	12	285.50	7	285.07	284.50	5	7,572	0.07%
2024/01/05	6	280.17	34	280.10	285.00	-28	7,456	-0.38%
2024/01/04	0	0.00	1.1	272.98	272.00	-1.1	7,277	-0.01%
2024/01/03	1.1	275.98	3.1	279.07	270.50	-2	7,252	-0.03%
2024/01/02	14	275.46	5	275.80	275.50	9	7,146	0.13%
2023/12/29	1	270.50	18	270.00	272.00	-17	7,086	-0.24%
2023/12/27	1	269.49	1	266.00	269.50	0	6,981	0.00%
2023/12/26	2	262.25	1	263.00	264.00	1	6,955	0.01%
2023/12/25	6	260.00	12	261.71	260.00	-6	6,955	-0.09%
2023/12/22	1	268.50	0	0.00	267.00	1	6,893	0.01%
2023/12/21	5	270.40	3	273.50	268.50	2	6,890	0.03%
2023/12/20	3	274.33	5.1	276.66	273.50	-2.1	6,861	-0.03%
2023/12/19	2	272.25	2	274.25	273.50	0	6,779	0.00%
2023/12/18	6	274.50	2	276.00	272.50	4	6,815	0.06%
2023/12/15	0	274.50	7	273.93	274.00	-7	6,831	-0.10%
2023/12/14	3	267.67	0	0.00	268.50	3	6,792	0.04%
2023/12/13	14	269.25	5.2	269.54	264.50	8.8	6,764	0.13%
2023/12/12	4	275.25	4	276.88	274.00	0	6,707	0.00%
2023/12/11	3	275.33	0	0.00	274.50	3	6,653	0.05%
2023/12/08	4	274.75	1	273.00	272.00	3	6,615	0.05%
2023/12/07	2	274.26	4	276.25	274.00	-2	6,627	-0.03%
2023/12/06	0.2	271.98	0	0.00	270.00	0.2	6,521	0.00%
2023/12/05	11.2	273.19	12.1	278.16	272.00	-0.9	6,487	-0.01%
2023/12/04	8.1	276.33	19	278.55	277.00	-10.9	6,286	-0.17%
2023/12/01	10	268.85	26.6	268.89	267.50	-16.6	6,085	-0.27%
2023/11/30	7	258.57	1.1	261.87	258.50	5.9	5,839	0.10%
2023/11/29	6.1	258.64	3.2	258.40	261.00	2.9	5,805	0.05%
2023/11/28	12.2	257.25	6	256.92	258.00	6.2	5,753	0.11%
2023/11/27	8	260.63	18.2	260.36	257.00	-10.2	5,706	-0.18%
2023/11/24	8	249.00	2	253.50	250.00	6	5,466	0.11%
2023/11/22	21	249.83	11	245.73	245.50	10	5,363	0.19%
2023/11/21	10	249.75	6	248.58	248.00	4	5,328	0.08%
2023/11/20	16.1	257.46	5.1	254.20	251.50	11	5,321	0.21%
2023/11/17	6	254.75	0	252.25	254.00	6	5,218	0.11%
2023/11/16	8.1	255.14	22.2	254.80	253.00	-14.1	5,168	-0.27%
2023/11/15	9	250.06	21.1	250.65	252.00	-12.1	5,061	-0.24%
2023/11/14	3	235.33	3	233.33	238.50	0	4,929	0.00%
2023/11/13	5	234.70	2	236.50	233.00	3	4,992	0.06%
2023/11/10	17.2	240.96	14.2	240.49	240.50	3	5,229	0.06%
2023/11/09	14.1	237.86	2.3	237.06	236.00	11.9	5,220	0.23%
2023/11/08	4.1	244.22	6.1	242.70	242.00	-2	5,433	-0.04%
2023/11/07	16.3	248.97	8.2	248.73	243.50	8.1	5,584	0.15%
2023/11/06	5	244.91	5	244.91	247.00	0	5,726	0.00%
2023/11/03	10.3	249.44	8.2	245.78	244.50	2.2	5,828	0.04%
2023/11/02	17.5	248.38	7.2	246.54	248.50	10.3	5,801	0.18%
2023/11/01	8.1	253.36	9.2	254.52	251.00	-1.1	5,757	-0.02%
2023/10/31	3	250.67	6	252.50	252.00	-3	5,689	-0.05%
2023/10/30	11	255.64	6	253.00	252.00	5	5,730	0.09%
2023/10/27	14.1	248.46	40	250.41	254.00	-25.9	5,619	-0.46%
2023/10/26	11	239.00	6.1	239.65	236.00	4.9	5,359	0.09%
2023/10/25	13.1	240.27	15.2	241.57	240.00	-2.1	5,272	-0.04%
2023/10/24	13.1	224.66	12.3	228.41	230.00	0.8	5,133	0.02%
2023/10/23	2	216.25	0.2	216.50	215.00	1.8	5,129	0.04%
2023/10/20	3	208.83	1	209.53	208.50	2	5,254	0.04%
2023/10/19	7.2	218.34	1	221.00	218.00	6.2	5,417	0.12%
2023/10/18	4.1	215.48	1	210.50	210.50	3.1	5,566	0.06%
2023/10/17	0.1	222.34	7	218.29	217.00	-6.9	5,735	-0.12%
2023/10/16	1.4	222.01	4	223.38	220.50	-2.6	5,918	-0.04%
2023/10/13	4.5	227.89	3	229.50	227.50	1.5	5,982	0.03%
2023/10/12	0.5	230.00	1	229.50	232.50	-0.5	6,058	-0.01%
2023/10/11	0	0.00	1	234.50	232.00	-1	6,183	-0.02%
2023/10/06	2.1	240.00	0	0.00	238.00	2.1	6,303	0.03%
2023/10/04	0	233.00	1	232.50	232.50	-1	6,534	-0.02%
2023/10/03	1	234.51	2	234.25	234.00	-1	6,640	-0.01%
2023/10/02	0	0.00	1	238.50	238.00	-1	6,719	-0.01%
2023/09/28	0	0.00	3	238.66	238.50	-3	6,825	-0.04%
2023/09/26	0	235.00	0	0.00	235.50	0	7,184	0.00%
2023/09/25	2	238.25	0	239.00	239.50	2	7,529	0.03%
2023/09/22	0	0.00	2	230.50	234.00	-2	7,696	-0.03%
2023/09/21	5.2	230.05	7	230.21	233.50	-1.8	7,937	-0.02%
2023/09/20	9	241.22	10	237.96	237.50	-1	8,128	-0.01%
2023/09/19	12.3	250.64	1.1	251.03	249.50	11.2	8,256	0.14%
2023/09/18	1.1	249.36	1	246.50	246.50	0.1	8,281	0.00%
2023/09/15	0.2	244.67	0.1	245.54	246.50	0	8,385	0.00%
2023/09/14	0	0.00	1.1	246.46	246.50	-1.1	8,414	-0.01%
2023/09/12	4	240.24	5	242.90	240.00	-1	8,595	-0.01%
2023/09/11	1	247.99	1.1	251.57	246.00	-0.1	8,647	0.00%
2023/09/08	2.1	243.51	4.1	244.78	246.00	-2.1	8,758	-0.02%
2023/09/07	0.2	248.50	0.2	249.00	247.50	0.1	8,766	0.00%
2023/09/06	1	250.50	1	250.50	250.00	0	8,820	0.00%
2023/09/05	5	251.40	0	0.00	250.00	5	8,860	0.06%
2023/09/04	1	255.50	0	0.00	256.00	1	8,916	0.01%
2023/09/01	3	256.50	0	0.00	258.50	3	8,964	0.03%
2023/08/31	3	260.17	2	259.75	253.50	1	9,023	0.01%
2023/08/30	1	256.05	2	256.00	257.00	-1	9,202	-0.01%
2023/08/29	1	251.01	0	0.00	252.00	1	9,210	0.01%
2023/08/25	2	252.25	2	252.25	248.00	0	9,287	0.00%
2023/08/24	3	249.50	3	251.83	249.50	0	9,305	0.00%
2023/08/23	3	249.83	1	249.51	249.50	2	9,304	0.02%
2023/08/22	3.1	255.82	0.1	255.50	255.00	3	9,425	0.03%
2023/08/21	0	0.00	7	257.36	260.00	-7	9,482	-0.07%
2023/08/18	7.1	256.61	6	257.58	254.00	1.1	9,590	0.01%
2023/08/17	5	259.10	5	259.50	259.50	0	9,709	0.00%
2023/08/16	24.1	270.07	12	270.33	268.00	12.1	9,745	0.12%
2023/08/15	4.1	259.53	5.2	261.21	263.50	-1	10,042	-0.01%
2023/08/14	19.3	251.33	13	253.42	250.00	6.3	10,398	0.06%
2023/08/11	24.5	281.07	4.2	278.32	269.00	20.4	10,493	0.19%
2023/08/10	10.2	284.97	9	290.33	286.00	1.2	10,356	0.01%
2023/08/09	7.1	290.43	2.2	289.37	292.00	4.9	10,287	0.05%
2023/08/08	1.2	281.00	27	279.13	280.50	-25.8	10,417	-0.25%
2023/08/07	1.4	285.29	1	285.00	285.50	0.4	10,717	0.00%
2023/08/04	2	286.75	1	287.00	289.50	1	10,779	0.01%
2023/08/02	10.2	291.55	17.2	288.22	285.50	-7	10,840	-0.06%
2023/08/01	0	0.00	1	287.50	293.00	-1	10,808	-0.01%
2023/07/31	2.1	285.00	0.2	286.30	286.50	1.9	10,838	0.02%
2023/07/28	1	288.00	0.5	289.00	286.00	0.5	11,103	0.00%
2023/07/27	11	294.59	7.2	293.02	291.50	3.9	11,155	0.03%
2023/07/26	17.2	293.99	1.3	294.92	291.00	15.9	11,327	0.14%
2023/07/25	32.3	301.77	7	302.57	301.00	25.2	11,201	0.23%
2023/07/24	15	302.50	24	301.52	302.00	-9	11,079	-0.08%
2023/07/21	5.2	293.33	6.2	293.95	291.00	-1	10,941	-0.01%
2023/07/20	7.5	291.39	7	285.36	287.00	0.5	10,868	0.00%
2023/07/19	3.1	292.36	6.2	292.44	292.00	-3.1	10,780	-0.03%
2023/07/18	13.1	286.38	2	290.00	283.00	11.1	10,718	0.10%
2023/07/17	1	285.50	4	284.13	288.50	-3	10,907	-0.03%
2023/07/14	7.3	277.91	3.2	276.75	277.50	4.1	10,937	0.04%
2023/07/13	4.1	283.81	5	285.00	280.00	-0.9	10,846	-0.01%
2023/07/12	8.2	290.38	23	289.54	290.00	-14.8	10,748	-0.14%
2023/07/11	3	282.00	5	285.70	283.00	-2	10,628	-0.02%
2023/07/10	8.1	283.73	8	283.00	285.00	0.1	10,638	0.00%
2023/07/07	10.2	287.53	1	290.00	284.50	9.2	10,601	0.09%
2023/07/06	25.7	295.14	8.2	293.83	290.00	17.5	10,550	0.17%
2023/07/05	16.3	300.57	7.1	300.13	294.50	9.3	10,508	0.09%
2023/07/04	14.4	301.05	13.2	303.61	297.00	1.2	10,684	0.01%
2023/07/03	22.3	301.00	1.5	298.70	299.00	20.8	10,815	0.19%
2023/06/30	13.3	337.72	6.1	339.71	325.50	7.2	10,553	0.07%
2023/06/29	21.5	341.28	20	339.28	338.50	1.5	10,581	0.01%
2023/06/28	24.1	333.54	26	334.08	333.50	-1.9	10,466	-0.02%
2023/06/27	3.1	318.10	11.1	322.72	329.00	-8	10,336	-0.08%
2023/06/26	6	309.75	5.3	310.34	311.50	0.7	10,210	0.01%
2023/06/21	6.1	311.33	5.1	311.67	308.00	1	10,262	0.01%
2023/06/20	8	322.07	9	327.17	320.00	-1	10,186	-0.01%
2023/06/19	8	325.38	3	325.17	324.00	5	10,176	0.05%
2023/06/16	17	326.15	16.1	327.79	323.00	0.9	10,180	0.01%
2023/06/15	10	325.21	9.5	323.85	330.00	0.5	10,090	0.01%
2023/06/14	3	312.83	1.1	322.18	314.00	1.9	10,005	0.02%
2023/06/13	0	0.00	0.1	313.00	311.50	-0.1	10,016	0.00%
2023/06/12	2.1	318.88	2	319.50	314.00	0.1	10,106	0.00%
2023/06/09	3	315.51	4.1	319.04	319.00	-1.1	10,155	-0.01%
2023/06/08	5.3	317.36	2.2	311.48	311.00	3.1	10,193	0.03%
2023/06/07	0.2	320.50	4.3	318.59	322.00	-4.2	10,291	-0.04%
2023/06/06	5	317.70	3.1	316.37	315.50	1.9	10,290	0.02%
2023/06/05	9	322.83	7	325.77	315.50	2	10,443	0.02%
2023/06/02	2	321.50	2	320.75	320.50	0	10,354	0.00%
2023/06/01	7.3	322.79	4	321.52	320.00	3.2	10,395	0.03%
2023/05/31	3	328.33	4	332.00	327.00	-1	10,410	-0.01%
2023/05/30	3	330.63	5.3	331.29	328.50	-2.3	10,438	-0.02%
2023/05/29	5	329.59	4.1	330.86	330.50	1	10,451	0.01%
2023/05/26	10.1	334.26	8	326.19	327.00	2.1	10,501	0.02%
2023/05/25	5.1	333.88	4.1	333.00	331.00	1	10,435	0.01%
2023/05/24	10.2	331.36	9	331.39	334.50	1.2	10,597	0.01%
2023/05/23	22.2	337.37	18.1	333.99	342.00	4	10,554	0.04%
2023/05/22	14.2	334.94	11	338.18	332.00	3.2	10,623	0.03%
2023/05/19	31.2	341.15	46.4	343.86	343.50	-15.3	10,942	-0.14%
2023/05/18	32.1	327.14	43.9	329.25	339.00	-11.8	10,548	-0.11%
2023/05/17	4	304.50	13.5	297.56	308.50	-9.5	10,167	-0.09%
2023/05/16	15.1	278.61	14.1	279.64	280.50	1	10,044	0.01%
2023/05/15	17.6	283.83	12	287.25	275.50	5.6	10,505	0.05%
2023/05/12	18.4	289.31	17.4	292.08	289.00	1	10,560	0.01%
2023/05/11	18.4	289.31	17.4	292.08	283.50	1	10,608	0.01%
2023/05/10	7	277.79	10	279.40	285.00	-3	10,557	-0.03%
2023/05/09	12	281.67	33	282.45	279.00	-21	11,202	-0.19%
2023/05/08	1.1	281.23	16	285.97	287.00	-14.9	11,495	-0.13%
2023/05/05	4.1	281.35	4	280.25	281.50	0.1	11,577	0.00%
2023/05/04	38	281.70	26.4	280.21	279.00	11.6	11,585	0.10%
2023/05/03	7	274.93	4	272.88	272.50	3	11,322	0.03%
2023/05/02	7.3	275.07	12.2	275.30	278.00	-5	11,293	-0.04%
2023/04/28	0.2	259.63	1	260.00	259.50	-0.8	11,163	-0.01%
2023/04/27	0	0.00	1	257.00	257.00	-1	11,317	-0.01%
2023/04/26	3	252.00	2	252.75	254.00	1	11,495	0.01%
2023/04/25	8	256.19	6.4	255.77	254.50	1.6	11,533	0.01%
2023/04/24	1.1	254.24	8.2	253.96	260.50	-7.2	11,571	-0.06%
2023/04/21	6	254.75	6.1	254.07	250.00	0	11,703	0.00%
2023/04/20	7.2	274.32	8.1	272.12	265.00	-0.9	11,657	-0.01%
2023/04/19	4.1	264.38	9	266.22	269.00	-4.9	11,532	-0.04%
2023/04/18	0.3	262.00	2.1	265.52	265.50	-1.8	11,483	-0.02%
2023/04/17	5	262.60	3.2	263.47	262.00	1.8	11,531	0.02%
2023/04/14	5	267.90	2	266.25	265.00	3	11,654	0.03%
2023/04/13	13.2	269.89	15	273.23	267.00	-1.8	11,820	-0.02%
2023/04/12	7	270.29	9	270.22	267.50	-2	12,000	-0.02%
2023/04/11	4	267.63	4	266.50	265.50	0	12,263	0.00%
2023/04/10	5.1	270.59	7.2	271.15	265.50	-2.1	12,365	-0.02%
2023/04/07	24.5	275.06	14.1	273.41	273.00	10.4	12,493	0.08%
2023/04/06	16.1	264.66	23.1	265.31	269.50	-7	12,364	-0.06%
2023/03/31	3.1	253.00	2	252.25	251.00	1.1	12,223	0.01%
2023/03/30	28.2	259.52	16.3	257.04	257.50	11.9	12,342	0.10%
2023/03/29	9	252.28	8	255.69	258.00	1	12,279	0.01%
2023/03/28	8.1	253.84	8	251.38	246.00	0.1	12,297	0.00%
2023/03/27	9	254.83	7.2	253.93	252.00	1.8	12,263	0.01%
2023/03/24	0.2	251.00	3	252.00	252.50	-2.8	12,406	-0.02%
2023/03/23	6.2	244.39	2	245.00	244.00	4.2	12,539	0.03%
2023/03/22	0.3	244.51	0	0.00	243.50	0.3	12,526	0.00%
2023/03/21	2	248.50	2	243.50	243.50	0	12,477	0.00%
2023/03/20	1	247.50	0.1	248.83	248.50	0.9	12,412	0.01%
2023/03/17	1	248.50	0.2	248.50	247.50	0.9	12,389	0.01%
2023/03/16	7.2	247.10	8.3	247.24	245.50	-1.1	12,333	-0.01%
2023/03/15	8	252.25	6	254.08	254.50	2	12,230	0.02%
2023/03/14	0.1	252.00	1	248.50	248.00	-1	12,164	-0.01%
2023/03/13	6	252.58	3	251.50	250.00	3	12,117	0.02%
2023/03/10	11.1	261.01	9	260.00	255.00	2.1	12,041	0.02%
2023/03/09	1	271.00	0	0.00	270.00	1	11,896	0.01%
2023/03/08	16	276.93	11	274.55	271.50	5	11,878	0.04%
2023/03/07	8	281.50	7	280.21	277.50	1	11,702	0.01%
2023/03/06	7	282.14	8	280.01	285.00	-1	12,145	-0.01%
2023/03/03	1	281.56	0	0.00	278.50	1	13,111	0.01%
2023/03/02	0	0.00	4	283.25	283.50	-4	13,927	-0.03%
2023/03/01	3	280.00	1	279.00	278.50	2	14,737	0.01%
2023/02/24	3.1	279.29	0.1	278.00	281.00	3.1	15,311	0.02%
2023/02/23	12	281.33	4	284.00	285.00	8	15,679	0.05%
2023/02/22	18.3	282.72	11	284.50	276.50	7.3	16,351	0.04%
2023/02/21	10	285.55	6	287.42	287.00	4	16,517	0.02%
2023/02/20	22	292.57	14	290.64	284.50	8	16,869	0.05%
2023/02/17	24.6	291.30	30.1	293.27	294.50	-5.5	16,801	-0.03%
2023/02/16	13	275.54	20.6	278.71	284.00	-7.6	16,713	-0.05%
2023/02/15	8.3	271.58	12	271.96	272.50	-3.7	17,036	-0.02%
2023/02/14	22.1	271.72	9.4	269.71	267.50	12.7	17,159	0.07%
2023/02/13	35	286.41	18.5	283.43	277.50	16.5	16,933	0.10%
2023/02/10	14.1	280.43	10.2	279.46	277.50	3.9	16,509	0.02%
2023/02/09	43.4	284.09	37	280.46	276.00	6.4	16,298	0.04%
2023/02/08	14.4	282.26	20.3	283.47	284.00	-5.9	16,106	-0.04%
2023/02/07	38.7	279.80	36.9	279.84	281.00	1.8	15,899	0.01%
2023/02/06	32.4	262.07	44.2	265.08	273.50	-11.8	15,267	-0.08%
2023/02/03	14.3	250.83	7	251.14	249.00	7.3	14,987	0.05%
2023/02/02	2.1	238.74	5.4	244.89	247.00	-3.3	14,905	-0.02%
2023/02/01	2.6	241.05	2	242.25	237.50	0.6	14,915	0.00%
2023/01/31	8	237.44	4	238.50	238.00	4	15,027	0.03%
2023/01/30	12.2	245.30	6	237.50	237.50	6.2	15,090	0.04%
2023/01/17	40.3	245.19	44	244.77	243.50	-3.7	15,139	-0.02%
2023/01/16	35	235.01	36	238.38	244.00	-1	15,033	-0.01%
2023/01/13	10.1	229.86	10	229.60	230.00	0.1	14,972	0.00%
2023/01/12	26.2	235.22	20	234.78	230.50	6.2	15,079	0.04%
2023/01/11	21.1	249.73	16	246.44	240.50	5.1	15,022	0.03%
2023/01/10	9	247.45	8.1	243.39	244.00	1	15,027	0.01%
2023/01/09	10	247.60	16	250.97	249.00	-6	15,190	-0.04%
2023/01/06	2	241.50	0	242.88	240.50	2	15,412	0.01%
2023/01/05	7	244.36	7	246.27	239.50	0	15,764	0.00%
2023/01/04	11.1	249.99	10	246.20	243.50	1.1	16,017	0.01%
2023/01/03	7	250.21	20	250.62	250.50	-13	16,305	-0.08%
2022/12/30	15	248.93	10	245.80	246.00	5	16,433	0.03%
2022/12/29	33	247.42	39	245.90	250.00	-6	16,415	-0.04%
2022/12/28	4	237.75	4	239.62	238.50	0	16,430	0.00%
2022/12/27	10	235.65	39	233.03	237.50	-29	16,705	-0.17%
2022/12/26	33	237.65	24	239.40	240.50	9	16,719	0.05%
2022/12/23	22	233.46	5	232.70	232.00	17	16,719	0.10%
2022/12/22	18	229.95	23	227.57	231.50	-5	16,890	-0.03%
2022/12/21	11	232.82	15.5	230.56	228.50	-4.5	16,922	-0.03%
2022/12/20	9	228.84	5	227.60	225.50	4	17,186	0.02%
2022/12/19	8.5	237.12	4	237.25	237.00	4.5	17,308	0.03%
2022/12/16	20	241.30	8	239.07	234.50	12	17,539	0.07%
2022/12/15	16	243.94	5	243.10	241.00	11	17,789	0.06%
2022/12/14	0	0.00	3	256.33	255.00	-3	17,895	-0.02%
2022/12/13	2.5	257.00	2.1	254.55	251.50	0.4	18,254	0.00%
2022/12/12	0	0.00	1	253.50	252.00	-1	18,508	-0.01%
2022/12/09	0	0.00	0	252.50	254.00	0	18,682	0.00%
2022/12/08	0	0.00	1	241.50	240.50	-1	19,002	-0.01%
2022/12/07	2	247.00	1	251.00	244.00	1	19,374	0.01%
2022/12/06	5.6	257.18	1.1	254.59	249.50	4.5	19,596	0.02%
2022/12/05	3.1	264.52	4	256.61	269.50	-1	19,919	0.00%
2022/12/02	0	0.00	1	248.00	245.50	-1	20,045	0.00%
2022/12/01	2.1	245.21	7.1	246.43	246.50	-5	20,315	-0.02%
2022/11/30	6	238.83	1.5	240.37	244.00	4.5	20,795	0.02%
2022/11/29	2.5	236.50	6	237.49	233.50	-3.5	21,046	-0.02%
2022/11/28	17.5	243.66	17.1	243.51	246.50	0.4	21,276	0.00%
2022/11/25	51.5	246.53	65	246.69	245.50	-13.6	20,880	-0.07%
2022/11/24	44	224.66	50.6	226.44	239.00	-6.6	20,189	-0.03%
2022/11/23	28	210.27	27.5	209.80	217.50	0.5	19,465	0.00%
2022/11/22	16.5	195.15	22.1	194.79	198.00	-5.5	18,795	-0.03%
2022/11/21	5	189.40	6	191.42	192.00	-1	18,766	-0.01%
2022/11/18	14.1	181.89	24	184.29	187.00	-10	18,572	-0.05%
2022/11/17	18	175.00	19	175.18	174.00	-1	18,131	-0.01%
2022/11/16	27	174.07	26	175.12	170.00	1	18,063	0.01%
2022/11/15	9	170.11	9.1	171.92	169.00	-0.1	18,102	0.00%
2022/11/14	31	170.00	15	170.13	171.00	16	18,652	0.09%
2022/11/11	60	168.13	93	167.10	171.50	-33	18,760	-0.18%
2022/11/10	14	162.75	11	160.77	156.00	3	19,133	0.02%
2022/11/09	4	161.00	7	162.36	162.50	-3	19,230	-0.02%
2022/11/08	8	162.13	9	161.72	159.50	-1	19,261	-0.01%
2022/11/07	6	160.25	9	160.44	159.50	-3	19,203	-0.02%
2022/11/04	5	161.40	6	159.00	159.00	-1	19,278	-0.01%
2022/11/03	3	160.83	4	161.63	163.00	-1	19,264	-0.01%
2022/11/02	14	158.32	15	159.93	160.00	-1	19,215	-0.01%
2022/11/01	4	157.75	2	156.75	158.50	2	19,181	0.01%
2022/10/31	4	153.25	7.1	155.01	154.50	-3.1	19,107	-0.02%
2022/10/28	4	150.25	4	151.38	151.00	0	19,040	0.00%
2022/10/27	3	146.00	5	148.00	149.50	-2	18,960	-0.01%
2022/10/26	7	141.64	11	144.41	143.00	-4	18,882	-0.02%
2022/10/25	7	143.14	2	145.00	143.00	5	18,760	0.03%
2022/10/24	5	150.60	7	150.71	147.50	-2	18,673	-0.01%
2022/10/21	9.1	150.84	5	147.80	146.50	4.1	18,672	0.02%
2022/10/20	8	152.06	9	148.94	155.00	-1	18,703	-0.01%
2022/10/19	3	153.00	2	153.75	153.00	1	18,786	0.01%
2022/10/18	39	153.78	36	154.46	153.00	3	19,182	0.02%
2022/10/17	13	144.08	9	146.67	148.50	4	19,289	0.02%
2022/10/14	18	153.44	18	155.14	153.00	0	19,110	0.00%
2022/10/13	25	155.60	26	156.40	148.50	-1	18,790	-0.01%
2022/10/12	22	163.05	10	163.90	161.50	12	18,489	0.06%
2022/10/11	15	165.03	8	164.19	159.50	7	18,286	0.04%
2022/10/07	10	168.50	3	169.50	168.00	7	18,030	0.04%
2022/10/06	17	170.12	12	169.54	172.00	5	17,876	0.03%
2022/10/05	24	169.04	61.2	170.62	170.50	-37.2	17,793	-0.21%
2022/10/04	42.2	167.36	8	168.69	167.00	34.2	17,617	0.19%
2022/10/03	8	158.56	2	158.25	157.50	6	17,590	0.03%
2022/09/30	16	156.91	24	159.10	162.50	-8	17,688	-0.05%
2022/09/29	11	159.00	12	159.04	158.00	-1	17,667	-0.01%
2022/09/28	8	158.44	4	160.63	154.00	4	17,494	0.02%
2022/09/27	8	160.19	11	160.45	166.00	-3	17,482	-0.02%
2022/09/26	2	165.50	10.2	165.44	162.00	-8.2	17,307	-0.05%
2022/09/23	5.1	169.88	7	169.00	166.00	-1.9	17,314	-0.01%
2022/09/22	28.1	172.49	23	173.54	174.00	5.1	17,473	0.03%
2022/09/21	14.2	169.30	11	169.73	169.00	3.2	17,566	0.02%
2022/09/20	10.1	169.91	18.1	170.54	173.50	-8	17,686	-0.05%
2022/09/19	21.1	167.73	17	167.09	163.00	4.1	17,583	0.02%
2022/09/16	8.1	168.26	7	170.50	171.00	1.1	17,573	0.01%
2022/09/15	9	169.72	8	169.38	168.00	1	17,621	0.01%
2022/09/14	67	167.27	67	168.69	170.00	0	17,559	0.00%
2022/09/13	13	163.69	12	165.00	165.00	1	17,429	0.01%
2022/09/12	10.2	159.96	11.2	160.14	164.00	-1	17,644	-0.01%
2022/09/08	5	151.91	7	152.64	154.00	-2	17,765	-0.01%
2022/09/07	19	152.18	17	153.34	151.50	2	17,825	0.01%
2022/09/06	16	158.78	15	155.20	154.00	1	17,954	0.01%
2022/09/05	13	173.23	14	173.50	166.50	-1	17,691	-0.01%
2022/09/02	29	176.86	7	177.50	170.00	22	17,738	0.12%
2022/09/01	9	171.89	11	170.95	169.00	-2	17,737	-0.01%
2022/08/31	41	179.87	40	177.99	173.50	1	18,090	0.01%
2022/08/30	6	173.67	12	172.21	174.00	-6	18,361	-0.03%
2022/08/29	5	171.60	6	173.33	169.50	-1	18,399	-0.01%
2022/08/26	83	184.83	81	184.84	176.00	2	18,189	0.01%
2022/08/25	14.1	174.82	8	174.19	175.50	6.1	17,591	0.03%
2022/08/24	17	178.53	16	177.63	174.00	1	17,325	0.01%
2022/08/23	14	179.93	21	176.88	176.00	-7	16,999	-0.04%
2022/08/22	74	187.80	73	185.08	180.00	1	16,681	0.01%
2022/08/19	59.1	186.99	84	186.93	184.50	-24.9	16,210	-0.15%
2022/08/18	160	181.07	130	181.21	184.50	30	15,635	0.19%	大買/大賣/
2022/08/17	103	165.97	106	166.08	168.00	-3	15,227	-0.02%	大買/大賣/
2022/08/16	103	155.82	116.1	156.41	161.50	-13.1	14,415	-0.09%	大買/大賣/
2022/08/15	6.1	145.11	8	145.69	147.00	-1.9	14,136	-0.01%
2022/08/12	4	142.50	0	0.00	145.00	4	14,246	0.03%
2022/08/11	6	144.92	2	143.00	143.00	4	14,631	0.03%
2022/08/10	5	145.40	8	145.25	148.00	-3	14,709	-0.02%
2022/08/09	5	142.20	4	142.50	141.50	1	14,685	0.01%
2022/08/08	3	141.83	4	142.75	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	6	140.42	142.00	-6	14,683	-0.04%
2022/08/04	1	136.00	1	136.00	135.00	0	14,680	0.00%
2022/08/03	4	133.88	2	133.50	133.50	2	14,638	0.01%
2022/08/02	2	138.50	1	139.00	133.00	1	14,641	0.01%
2022/08/01	1	140.00	3	139.33	138.00	-2	14,564	-0.01%
2022/07/29	6	141.83	3	141.83	141.50	3	14,575	0.02%
2022/07/28	1	142.50	7	143.29	141.50	-6	14,550	-0.04%
2022/07/27	3	141.83	8	143.00	141.50	-5	14,504	-0.03%
2022/07/26	16	148.25	14	146.11	142.00	2	14,371	0.01%
2022/07/25	60	148.30	66	149.07	149.50	-6	14,073	-0.04%
2022/07/22	63	141.22	66.2	141.86	144.50	-3.2	13,539	-0.02%
2022/07/21	6	134.25	6	129.17	135.00	0	13,243	0.00%
2022/07/20	3	130.83	2	132.00	130.00	1	13,233	0.01%
2022/07/19	8	132.81	6	133.08	130.00	2	13,290	0.02%
2022/07/18	9	129.78	8	130.94	130.00	1	13,242	0.01%
2022/07/15	11	133.05	2.8	130.43	131.00	8.2	13,165	0.06%
2022/07/14	11	136.95	14	137.46	137.00	-3	13,057	-0.02%
2022/07/13	6	137.42	8.1	140.92	139.50	-2.1	13,098	-0.02%
2022/07/12	9	135.56	13	134.77	135.00	-4	13,102	-0.03%
2022/07/11	20.1	137.52	18	137.17	139.00	2.1	13,132	0.02%
2022/07/08	17	143.74	13	141.81	135.00	4	12,878	0.03%
2022/07/07	7	143.43	14	140.64	146.00	-7	12,717	-0.06%
2022/07/06	9	146.06	18	146.58	143.50	-9	12,598	-0.07%
2022/07/05	24	142.67	14	142.25	148.00	10	12,548	0.08%
2022/07/04	75	136.57	66	136.02	141.50	9	12,505	0.07%
2022/07/01	14.2	145.41	6	148.00	142.50	8.2	12,654	0.06%
2022/06/30	44	154.92	19	153.82	153.50	25	12,449	0.20%
2022/06/29	181	158.33	200	158.68	157.50	-19	12,114	-0.16%	大買/大賣/
2022/06/28	40	151.45	43.5	151.20	148.50	-3.5	11,846	-0.03%
2022/06/27	55	150.64	62.7	150.09	151.50	-7.7	11,681	-0.07%
2022/06/24	8	143.44	28	143.59	145.00	-20	12,069	-0.17%
2022/06/23	23	140.89	11	142.23	143.50	12	12,214	0.10%
2022/06/22	43	141.85	40	138.94	138.00	3	12,641	0.02%
2022/06/21	5	141.90	24	143.71	146.00	-19	12,601	-0.15%
2022/06/20	55	143.25	38	141.70	139.00	17	12,569	0.14%
2022/06/17	18	145.86	54	143.37	146.50	-36	12,181	-0.30%
2022/06/16	30	139.08	25	141.66	137.00	5	11,966	0.04%
2022/06/15	54	141.16	26	140.73	140.00	28	12,054	0.23%
2022/06/14	38	137.93	20	138.00	136.50	18	11,769	0.15%
2022/06/13	21	145.52	30	143.58	143.00	-9	11,547	-0.08%
2022/06/10	11	146.45	13	148.85	152.00	-2	11,272	-0.02%
2022/06/09	20	145.93	21	146.86	145.50	-1	11,067	-0.01%
2022/06/08	40	142.74	57	141.93	145.50	-17	10,603	-0.16%
2022/06/07	97	137.42	107.8	137.86	139.50	-10.8	10,082	-0.11%	大賣/
2022/06/06	3	123.33	0	0.00	127.00	3	9,962	0.03%
2022/06/02	2	124.75	0	0.00	124.50	2	10,094	0.02%
2022/06/01	1	127.00	3	127.17	126.00	-2	10,236	-0.02%
2022/05/31	1	127.00	1	128.00	128.50	0	10,383	0.00%
2022/05/30	0	0.00	7	127.21	128.00	-7	10,571	-0.07%
2022/05/27	4	127.75	0	129.00	126.50	4	10,969	0.04%
2022/05/26	15	130.80	5.4	128.18	129.00	9.6	11,280	0.09%
2022/05/25	1	130.50	4	130.75	131.50	-3	11,444	-0.03%
2022/05/24	2.1	128.07	5	129.80	127.50	-2.9	11,693	-0.02%
2022/05/23	9	130.22	9	130.11	130.50	0	11,677	0.00%
2022/05/20	13	131.54	7	130.29	129.50	6	11,628	0.05%
2022/05/19	9.3	127.75	8	128.75	131.50	1.3	11,430	0.01%
2022/05/18	1	123.00	34	127.12	129.00	-33	10,988	-0.30%
2022/05/17	6	118.25	4	121.75	117.50	2	10,808	0.02%
2022/05/16	2	119.25	0	0.00	119.00	2	10,699	0.02%
2022/05/13	2	118.25	7	118.21	117.50	-5	10,620	-0.05%
2022/05/12	4	114.13	3	113.67	111.00	1	10,550	0.01%
2022/05/11	3	114.50	3	116.67	115.50	0	10,493	0.00%
2022/05/10	4	114.50	3	114.00	115.00	1	10,465	0.01%
2022/05/09	2	116.00	4	118.13	117.00	-2	10,415	-0.02%
2022/05/06	2	114.00	3	117.17	118.00	-1	10,399	-0.01%
2022/05/05	1	117.00	3	119.50	119.00	-2	10,353	-0.02%
2022/05/04	2	116.50	4	115.50	115.50	-2	10,322	-0.02%
2022/05/03	2	119.00	1	122.00	119.00	1	10,284	0.01%
2022/04/28	2	116.00	1	116.00	115.00	1	10,223	0.01%
2022/04/27	19	113.21	19.2	113.76	116.50	-0.2	10,192	0.00%
2022/04/26	6	119.00	12	117.29	115.50	-6	10,112	-0.06%
2022/04/25	19	121.32	4.8	123.60	118.00	14.2	10,021	0.14%
2022/04/22	4.8	131.79	0	0.00	131.00	4.8	9,896	0.05%
2022/04/21	7.2	132.35	4	131.00	134.50	3.2	9,825	0.03%
2022/04/20	10	131.15	5	130.60	130.00	5	9,747	0.05%
2022/04/19	18	133.06	11	133.64	133.50	7	9,682	0.07%
2022/04/18	6	130.00	3	131.83	132.50	3	9,489	0.03%
2022/04/15	10	130.65	8.1	131.27	126.50	1.9	9,301	0.02%
2022/04/14	12	129.79	7	130.57	130.00	5	9,135	0.05%
2022/04/13	5	126.90	6	128.67	129.50	-1	9,004	-0.01%
2022/04/12	2	123.00	1.1	123.00	123.50	0.9	8,848	0.01%
2022/04/11	4	124.00	9	124.78	124.50	-5	8,762	-0.06%
2022/04/08	18	128.64	5	128.40	129.00	13	8,652	0.15%
2022/04/07	82	137.03	89	136.96	128.50	-7	8,453	-0.08%
2022/04/06	5	131.90	5	131.80	132.00	0	8,085	0.00%
2022/04/01	6.3	132.40	7	131.36	130.50	-0.7	7,998	-0.01%
2022/03/31	27.3	132.97	86	134.11	135.50	-58.7	7,825	-0.75%
2022/03/30	19.1	135.05	14	134.68	133.50	5.1	7,527	0.07%
2022/03/29	278	136.43	289.1	135.26	133.00	-11.1	7,236	-0.15%	大買/大賣/
2022/03/28	111	127.62	98.1	127.66	125.00	12.9	6,597	0.20%	大買/
2022/03/25	123.1	128.49	147	128.26	124.50	-23.9	6,204	-0.39%	大買/大賣/
2022/03/24	12	116.46	16	117.75	121.00	-4	5,562	-0.07%
2022/03/23	13	111.46	14	110.54	112.00	-1	5,364	-0.02%
2022/03/22	7	116.00	2	116.25	117.50	5	5,208	0.10%
2022/03/21	17	117.44	20	117.23	117.00	-3	5,168	-0.06%
2022/03/18	13	109.96	12	112.63	114.00	1	4,936	0.02%
2022/03/17	5	103.50	10	107.30	108.50	-5	4,691	-0.11%
2022/03/16	0	0.00	2	99.75	99.00	-2	4,574	-0.04%
2022/03/15	3	101.50	2	102.75	99.70	1	4,567	0.02%
2022/03/14	5	100.16	12	99.42	101.50	-7	4,544	-0.15%
2022/03/11	14	103.04	2	102.50	102.50	12	4,585	0.26%
2022/03/10	13	106.54	4	108.13	107.00	9	4,523	0.20%
2022/03/09	4	103.38	3	104.67	103.00	1	4,414	0.02%
2022/03/08	4	105.75	12	105.33	101.50	-8	4,505	-0.18%
2022/03/07	2	108.75	24	107.63	106.00	-22	4,375	-0.50%
2022/03/04	10	115.15	10	114.45	112.50	0	4,228	0.00%
2022/03/03	19	117.84	12	115.63	115.50	7	4,109	0.17%
2022/03/02	171	119.38	143	121.39	118.00	28	3,932	0.71%	大買/大賣/
2022/03/01	29	112.09	25	112.50	114.00	4	3,615	0.11%
2022/02/25	9	109.11	27	111.96	111.50	-18	3,327	-0.54%
2022/02/24	10	102.60	12	103.42	103.00	-2	3,034	-0.07%
2022/02/23	3	96.70	5	98.72	102.50	-2	2,740	-0.07%
2022/02/22	2	92.30	6	93.40	93.40	-4	2,852	-0.14%
2022/02/21	1	92.50	4	92.30	92.50	-3	2,948	-0.10%
2022/02/18	1	89.90	1	90.80	90.90	0	3,022	0.00%
2022/02/17	7	91.13	1	90.70	90.70	6	3,021	0.20%
2022/02/14	1	85.80	2	86.05	86.10	-1	3,016	-0.03%
2022/02/11	2	88.90	0	0.00	88.50	2	3,009	0.07%
2022/02/10	2	89.45	0	0.00	89.50	2	2,996	0.07%
2022/02/09	0	89.50	1	90.30	90.20	-1	2,987	-0.03%
2022/02/08	1	88.90	0.1	89.50	89.60	0.9	2,971	0.03%
2022/01/26	1.1	85.80	0	0.00	85.70	1.1	2,948	0.04%
2022/01/25	1	85.00	0.1	85.20	84.40	0.9	2,928	0.03%
2022/01/24	0	0.00	1	83.60	84.40	-1	2,936	-0.03%
2022/01/21	3	86.50	0	0.00	86.20	3	2,926	0.10%
2022/01/18	2	89.40	2	88.50	88.20	0	2,934	0.00%
2022/01/14	1	88.50	0	0.00	87.10	1	3,022	0.03%
2022/01/13	2	90.10	3	89.60	89.60	-1	3,007	-0.03%
2022/01/12	1	89.50	1	89.10	89.40	0	3,017	0.00%
2022/01/11	2.1	90.24	1	90.90	89.50	1.1	3,007	0.04%
2022/01/10	0	0.00	10	91.80	92.00	-10	2,976	-0.34%
2022/01/07	7	92.27	2	92.00	91.50	5	2,983	0.17%
2022/01/06	1	96.00	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	0	96.50	96.10	0	2,950	0.00%
2022/01/04	0	0.00	5	96.22	96.30	-5	2,958	-0.17%
2022/01/03	0	0.00	1	96.20	96.50	-1	2,981	-0.03%
2021/12/30	0.1	97.60	6	97.93	97.50	-5.9	2,987	-0.20%
2021/12/29	3	98.33	1	97.60	98.00	2	3,020	0.07%
2021/12/28	1	96.40	0	0.00	96.30	1	3,025	0.03%
2021/12/27	0	0.00	1	96.00	96.00	-1	3,084	-0.03%
2021/12/24	4	96.15	3	96.10	96.20	1	3,148	0.03%
2021/12/23	21	98.01	1	97.80	97.70	20	3,193	0.63%
2021/12/22	6	98.90	2	98.60	97.80	4	3,197	0.13%
2021/12/20	2	95.50	0	0.00	95.50	2	3,288	0.06%
2021/12/17	3	95.67	6	95.58	95.30	-3	3,275	-0.09%
2021/12/16	3.1	97.66	1	97.10	97.20	2.1	3,236	0.06%
2021/12/15	17.3	99.63	0.9	98.80	98.20	16.4	3,192	0.51%
2021/12/14	1	100.50	1	101.50	101.50	0	3,130	0.00%
2021/12/13	11	99.82	6.3	101.05	100.50	4.7	3,079	0.15%
2021/12/10	4	97.40	1	97.60	97.60	3	2,984	0.10%
2021/12/09	1	96.00	2	97.25	97.20	-1	2,976	-0.03%
2021/12/08	7	96.14	0	0.00	96.00	7	2,953	0.24%
2021/12/07	11.1	97.59	2	98.28	96.30	9.1	2,905	0.31%
2021/12/06	2	99.65	1	100.50	100.50	1	2,763	0.04%
2021/12/03	3	103.00	0	0.00	103.00	3	2,740	0.11%
2021/12/02	8	103.31	3	102.33	102.00	5	2,729	0.18%
2021/12/01	1	111.50	3	110.67	112.50	-2	2,550	-0.08%
2021/11/29	1	108.00	6	110.33	109.00	-5	2,547	-0.20%
2021/11/26	1	112.00	1	110.50	109.50	0	2,501	0.00%
2021/11/25	6	114.83	10	113.40	112.50	-4	2,472	-0.16%
2021/11/24	3	110.67	9	113.39	114.50	-6	2,376	-0.25%
2021/11/23	3	112.00	7	111.36	108.00	-4	2,315	-0.17%
2021/11/22	8	111.69	5	113.00	111.50	3	2,259	0.13%
2021/11/19	16	114.81	5	114.70	114.50	11	2,241	0.49%
2021/11/18	1	113.50	3	116.50	117.00	-2	2,086	-0.10%
2021/11/17	8	105.56	8	102.84	106.50	0	1,977	0.00%
2021/11/16	1	96.70	1	97.00	97.10	0	2,005	0.00%
2021/11/12	2	92.95	1	92.50	92.00	1	2,136	0.05%
2021/11/11	3	91.87	0	0.00	92.00	3	2,166	0.14%
2021/11/10	1	93.10	0	0.00	93.20	1	2,258	0.04%
2021/11/09	1	92.60	0	0.00	94.50	1	2,294	0.04%
2021/11/04	1	95.50	0	0.00	94.30	1	2,395	0.04%
2021/11/03	3	95.43	1	94.40	96.10	2	2,408	0.08%
2021/11/02	1	97.20	0	0.00	95.00	1	2,419	0.04%
2021/11/01	1	97.30	1	96.00	97.20	0	2,500	0.00%
2021/10/29	1	92.70	0	0.00	94.00	1	2,672	0.04%
2021/10/28	0	0.00	3	92.67	92.70	-3	2,683	-0.11%
2021/10/27	2	91.60	7	91.80	91.90	-5	2,734	-0.18%
2021/10/26	7	92.81	0	0.00	93.00	7	2,781	0.25%
2021/10/25	13.1	91.31	14	91.60	91.30	-0.9	2,832	-0.03%
2021/10/22	2	98.50	0	0.00	98.00	2	2,834	0.07%
2021/10/20	3	99.47	0	0.00	98.70	3	2,957	0.10%
2021/10/19	2	99.95	0	0.00	99.90	2	3,049	0.07%
2021/10/15	1	98.20	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	0.00	1	98.70	98.70	-1	3,705	-0.03%
2021/10/13	2	98.85	0	0.00	97.10	2	3,867	0.05%
2021/10/12	9	100.11	7	99.69	100.00	2	3,961	0.05%
2021/10/08	0	0.00	3	98.63	100.50	-3	4,075	-0.07%
2021/10/07	2	94.50	1	96.60	96.50	1	4,142	0.02%
2021/10/06	1.1	96.51	4	93.33	92.70	-2.9	4,310	-0.07%
2021/10/05	1	96.30	0	0.00	96.40	1	4,551	0.02%
2021/10/04	3.1	102.06	0	0.00	96.00	3.1	4,591	0.07%
2021/10/01	3	106.00	13	104.77	104.00	-10	4,549	-0.22%
2021/09/30	6	105.83	4	106.25	108.00	2	4,537	0.04%
2021/09/29	7	101.07	0	0.00	100.50	7	4,512	0.16%
2021/09/28	16	104.38	1	104.00	104.00	15	4,539	0.33%
2021/09/27	8	102.19	0	103.00	102.00	8	4,536	0.18%
2021/09/23	1	98.30	1	99.30	98.80	0	4,735	0.00%
2021/09/22	3	96.77	0	0.00	97.50	3	4,887	0.06%
2021/09/15	0	0.00	2	100.25	101.00	-2	4,886	-0.04%
2021/09/13	1	100.00	0	0.00	101.00	1	4,885	0.02%
2021/09/09	1	100.50	1	103.00	102.00	0	4,878	0.00%
2021/09/08	0.1	100.92	0	0.00	100.00	0.1	4,873	0.00%
2021/09/07	1	104.50	12	103.83	105.00	-11	4,876	-0.23%
2021/09/06	1	103.00	3	102.17	102.00	-2	4,880	-0.04%
2021/09/03	1	105.00	6	105.75	105.50	-5	4,963	-0.10%
2021/09/02	1.1	103.57	0	0.00	102.50	1.1	4,990	0.02%
2021/08/31	0	0.00	3	105.83	107.50	-3	4,979	-0.06%
2021/08/30	1	105.00	0	0.00	105.00	1	5,009	0.02%
2021/08/27	0	0.00	7	107.00	107.00	-7	4,989	-0.14%
2021/08/26	3	106.67	2	106.00	106.50	1	5,010	0.02%
2021/08/25	2	109.25	3	108.00	107.00	-1	5,020	-0.02%
2021/08/24	2.1	100.59	1	104.00	103.00	1.1	5,011	0.02%
2021/08/23	3	106.00	2	106.50	105.00	1	5,034	0.02%
2021/08/20	8	100.58	7	99.50	100.50	1	5,061	0.02%
2021/08/19	3	106.33	8	103.75	101.50	-5	5,045	-0.10%
2021/08/18	26	107.00	1	111.50	112.50	25	5,022	0.50%
2021/08/17	2	115.75	5	117.20	113.50	-3	5,009	-0.06%
2021/08/16	11	114.73	16	115.66	116.50	-5	5,107	-0.10%
2021/08/13	17.2	122.29	2	123.00	122.00	15.2	5,151	0.30%
2021/08/12	1	134.50	0	0.00	135.50	1	5,304	0.02%
2021/08/10	1	137.00	0	0.00	137.00	1	5,518	0.02%
2021/08/09	0	0.00	2	136.00	135.00	-2	5,615	-0.04%
2021/08/06	2	138.25	0	0.00	137.00	2	5,609	0.04%
2021/08/05	2	137.75	1	140.50	138.00	1	5,609	0.02%
2021/08/04	3	151.67	3	148.67	141.00	0	5,536	0.00%
2021/08/03	1	146.00	1	145.50	145.50	0	5,343	0.00%
2021/08/02	3	147.50	15	145.80	147.50	-12	5,320	-0.23%
2021/07/30	8	146.38	5	146.80	146.50	3	5,268	0.06%
2021/07/29	2	146.00	0	0.00	150.50	2	5,211	0.04%
2021/07/28	2	140.25	2	142.25	144.00	0	5,142	0.00%
2021/07/27	9	149.83	6	149.92	148.50	3	5,059	0.06%
2021/07/26	1	144.00	2	147.50	153.00	-1	5,012	-0.02%
2021/07/23	3	152.33	6	149.25	146.00	-3	4,936	-0.06%
2021/07/22	6	150.58	1	149.50	152.00	5	4,841	0.10%
2021/07/21	1	150.50	8	147.75	154.50	-7	4,671	-0.15%
2021/07/20	10	147.30	11	145.36	140.50	-1	4,495	-0.02%
2021/07/19	4	142.00	7	138.71	147.50	-3	4,184	-0.07%
2021/07/16	2	127.50	21	130.45	134.50	-19	4,024	-0.47%
2021/07/15	7	131.57	6	131.42	127.50	1	3,925	0.03%
2021/07/14	6	127.00	3	127.83	128.50	3	3,801	0.08%
2021/07/13	10	125.00	15.6	123.01	127.00	-5.6	3,717	-0.15%
2021/07/12	16	120.22	13.4	123.01	122.00	2.6	3,522	0.07%
2021/07/09	0	0.00	43	114.00	114.00	-43	3,243	-1.33%
2021/07/08	25	105.22	3	105.67	104.00	22	3,183	0.69%
2021/07/07	2	104.00	5	104.60	107.50	-3	3,171	-0.09%
2021/07/06	5	107.80	6.1	107.84	107.00	-1.1	3,134	-0.03%
2021/07/05	3	104.67	1	105.00	105.00	2	3,089	0.06%
2021/07/02	4	102.38	1	101.50	102.50	3	3,047	0.10%
2021/07/01	3	103.07	3	99.93	105.00	0	2,988	0.00%
2021/06/30	1	98.90	0	0.00	101.50	1	2,878	0.03%
2021/06/29	0	97.31	3	92.93	96.90	-3	2,721	-0.11%
2021/06/28	3	88.30	0	0.00	90.10	3	2,584	0.12%
2021/06/22	0	0.00	4	83.05	84.90	-4	2,556	-0.16%
2021/06/21	14	83.06	0	0.00	82.60	14	2,561	0.55%
2021/06/17	1	86.20	6	84.92	85.60	-5	2,542	-0.20%
2021/06/16	1	85.40	3	86.13	85.30	-2	2,536	-0.08%
2021/06/11	7	88.91	1	91.00	87.40	6	2,501	0.24%
2021/06/10	0	0.00	1.1	93.10	94.20	-1.1	2,403	-0.05%
2021/06/09	2	90.05	1	90.30	90.20	1	2,353	0.04%
2021/06/08	1	90.30	1	90.80	90.80	0	2,348	0.00%
2021/06/07	4	91.35	1	91.60	90.80	3	2,360	0.13%
2021/06/04	2	90.30	5	89.18	88.00	-3	2,318	-0.13%
2021/06/03	2	88.85	2	88.70	88.80	0	2,299	0.00%
2021/06/02	0	0.00	3	91.90	90.40	-3	2,264	-0.13%
2021/06/01	0	0.00	2	90.80	92.30	-2	2,232	-0.09%
2021/05/31	1	92.40	4	92.23	93.00	-3	2,198	-0.14%
2021/05/28	5	95.56	5	95.06	94.90	0	2,136	0.00%
2021/05/27	5	96.90	1	96.50	96.40	4	2,081	0.19%
2021/05/26	0	0.00	10	94.33	92.20	-10	1,979	-0.51%
2021/05/25	0	0.00	10	91.78	93.20	-10	1,939	-0.52%
2021/05/24	6	93.43	17	91.79	92.10	-11	1,865	-0.59%
2021/05/21	19	90.68	2	88.00	91.00	17	1,751	0.97%
2021/05/20	119	93.47	121	93.05	86.00	-2	1,631	-0.12%	大買/大賣/
2021/05/19	20	89.84	52	86.65	88.00	-32	1,454	-2.20%
2021/05/18	36	83.00	10	81.95	83.90	26	1,327	1.96%
2021/05/17	5	80.60	12	80.04	82.50	-7	1,212	-0.58%
2021/05/14	0	0.00	2	74.20	75.10	-2	1,085	-0.18%
2021/05/13	1	68.00	0	0.00	68.30	1	1,069	0.09%
2021/05/10	1	75.70	0	0.00	76.00	1	1,034	0.10%
2021/05/05	7	73.53	0	0.00	74.10	7	1,032	0.68%
2021/05/04	5	74.10	0.1	74.60	74.10	4.9	1,035	0.47%
2021/04/27	2	80.70	5	82.18	82.80	-3	1,026	-0.29%
2021/04/26	1	81.10	1	80.60	80.50	0	1,004	0.00%
2021/04/22	2	80.60	2	81.45	79.70	0	1,019	0.00%
2021/04/21	0	0.00	5	81.90	81.40	-5	1,009	-0.50%
2021/04/19	0.1	84.00	0	0.00	83.70	0.1	1,000	0.01%
2021/04/16	0	0.00	2	83.15	82.20	-2	981	-0.20%
2021/04/14	0	0.00	3	81.00	81.80	-3	967	-0.31%
2021/04/12	0.1	82.80	2	83.10	82.70	-1.9	935	-0.21%
2021/04/09	0	0.00	2	80.55	81.00	-2	909	-0.22%
2021/04/08	0	0.00	1	81.60	81.40	-1	901	-0.11%
2021/04/07	1	79.00	2	79.25	80.10	-1	881	-0.11%
2021/04/06	0	0.00	6	77.97	78.20	-6	866	-0.69%
2021/04/01	0	0.00	3	78.27	77.80	-3	865	-0.35%
2021/03/31	6	77.03	11	77.63	77.70	-5	855	-0.58%
2021/03/30	6	76.45	2	76.30	76.50	4	832	0.48%
2021/03/29	5	76.10	0	0.00	76.00	5	823	0.61%
2021/03/26	2	75.10	2	74.70	74.80	0	812	0.00%
2021/03/25	1	75.40	2	76.90	75.10	-1	823	-0.12%
2021/03/24	0	0.00	4	76.00	75.90	-4	811	-0.49%
2021/03/19	1	73.40	0	0.00	73.20	1	796	0.13%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/16	2	73.85	0	0.00	73.50	2	806	0.25%
2021/03/15	5	74.00	0	0.00	73.90	5	803	0.62%
2021/03/11	0	0.00	1	75.60	75.00	-1	806	-0.12%
2021/03/09	1	72.80	1	72.90	72.80	0	790	0.00%
2021/03/05	2	73.40	2	73.80	73.60	0	808	0.00%
2021/03/02	1	74.90	0	0.00	74.10	1	816	0.12%
2021/02/26	1	76.50	0	0.00	76.50	1	812	0.12%
2021/02/23	2	77.60	3	78.90	77.40	-1	895	-0.11%
2021/02/22	4	76.70	7	75.51	76.60	-3	873	-0.34%
2021/02/19	8	73.84	0	0.00	74.20	8	861	0.93%
2021/02/18	0	0.00	9	72.47	74.90	-9	863	-1.04%
2021/02/17	1	69.70	0	0.00	69.70	1	838	0.12%
2021/02/04	0	0.00	1	66.40	66.80	-1	898	-0.11%
2021/02/02	1	67.00	0	0.00	67.00	1	924	0.11%
2021/02/01	0	0.00	2	66.60	66.60	-2	923	-0.22%
2021/01/29	0	0.00	1	68.70	67.50	-1	919	-0.11%
2021/01/28	5	69.46	0	0.00	68.40	5	925	0.54%
2021/01/26	1	70.40	0	0.00	70.40	1	962	0.10%
2021/01/25	1	71.00	2	70.00	70.70	-1	960	-0.10%
2021/01/21	1	71.70	1	72.00	69.80	0	942	0.00%
2021/01/20	5	72.86	6	72.25	71.40	-1	931	-0.11%
2021/01/19	5	74.00	1	74.80	73.60	4	919	0.43%
2021/01/15	5	75.20	2	75.05	74.20	3	932	0.32%
2021/01/14	0	0.00	5	77.44	77.10	-5	915	-0.55%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/12	4	79.68	2	79.10	78.80	2	915	0.22%
2021/01/11	3	78.00	1	78.60	78.80	2	911	0.22%
2021/01/08	1	78.50	2	78.65	79.20	-1	907	-0.11%
2021/01/06	1	78.60	0	0.00	78.60	1	911	0.11%
2020/12/30	0	0.00	1	79.30	79.20	-1	925	-0.11%
2020/12/29	1	79.50	3	80.30	79.20	-2	924	-0.22%
2020/12/28	0	0.00	1	80.80	80.50	-1	922	-0.11%
2020/12/25	0	0.00	1	81.60	81.20	-1	920	-0.11%
2020/12/24	4	80.95	2	81.10	81.10	2	940	0.21%
2020/12/22	3	82.53	2.1	82.16	82.00	0.9	1,142	0.08%
2020/12/21	2	83.30	0	0.00	83.30	2	1,191	0.17%
2020/12/18	0	83.00	0	84.00	83.70	0	1,189	0.00%
2020/12/17	1	83.40	0	0.00	83.80	1	1,212	0.08%
2020/12/15	1	82.50	0	0.00	82.10	1	1,303	0.08%
2020/12/11	3.1	82.56	0	0.00	82.40	3.1	1,338	0.24%
2020/12/10	1	83.90	0	0.00	83.80	1	1,346	0.07%
2020/12/08	3	84.37	0	0.00	84.30	3	1,405	0.21%
2020/12/07	1	83.90	2	84.60	83.80	-1	1,426	-0.07%
2020/12/04	0	0.00	6	83.82	84.50	-6	1,487	-0.40%
2020/12/03	1	84.00	1	84.50	83.80	0	1,489	0.00%
2020/12/02	0	0.00	1	84.30	84.20	-1	1,487	-0.07%
2020/12/01	3	84.00	1	84.50	84.00	2	1,485	0.13%
2020/11/30	2	86.05	0	0.00	84.70	2	1,468	0.14%
2020/11/27	5	85.90	0	0.00	85.80	5	1,456	0.34%
2020/11/24	2	85.05	1	86.80	85.30	1	1,476	0.07%
2020/11/23	2	86.40	2	87.95	88.50	0	1,456	0.00%
2020/11/20	21	88.40	2	87.10	86.50	19	1,460	1.30%
2020/11/18	0	0.00	4	86.30	86.00	-4	1,417	-0.28%
2020/11/16	0	0.00	1	84.00	84.80	-1	1,444	-0.07%
2020/11/13	2	85.70	1	87.50	84.60	1	1,460	0.07%
2020/11/12	0	0.00	29	85.00	85.40	-29	1,455	-1.99%
2020/11/09	6	82.98	0	0.00	83.30	6	1,450	0.41%
2020/11/06	22	83.10	0	0.00	83.00	22	1,453	1.51%
2020/11/04	1	82.50	4	82.83	82.50	-3	1,473	-0.20%
2020/10/29	0	0.00	5	80.50	80.40	-5	1,448	-0.35%
2020/10/26	2	82.15	0	0.00	81.80	2	1,453	0.14%
2020/10/23	1	82.50	15	82.77	82.70	-14	1,458	-0.96%
2020/10/22	0	0.00	2	81.55	81.40	-2	1,460	-0.14%
2020/10/20	10	81.00	1	81.00	81.00	9	1,496	0.60%
2020/10/13	1	81.00	0	0.00	80.70	1	1,612	0.06%
2020/10/12	1	80.60	3	80.47	80.30	-2	1,619	-0.12%
2020/10/08	1	80.00	5.4	80.13	80.20	-4.4	1,648	-0.27%
2020/10/07	0	0.00	0.1	80.80	80.50	-0.1	1,671	0.00%
2020/10/06	1	81.30	1	81.30	80.90	0	1,709	0.00%
2020/09/30	1	80.40	1	80.40	80.60	0	1,883	0.00%
2020/09/29	5	81.00	1	80.80	80.60	4	1,915	0.21%
2020/09/28	11	83.15	8	85.60	81.10	3	1,913	0.16%
2020/09/25	11	80.49	5	82.74	79.80	6	1,770	0.34%
2020/09/24	1	84.10	8	84.59	84.40	-7	1,748	-0.40%
2020/09/23	1	80.50	0	0.00	80.90	1	1,721	0.06%
2020/09/22	3	82.13	1	81.90	81.80	2	1,728	0.12%
2020/09/21	4	84.43	3	84.50	84.30	1	1,720	0.06%
2020/09/18	3	84.87	9	85.33	85.00	-6	1,740	-0.34%
2020/09/17	2	84.10	0	0.00	82.80	2	1,852	0.11%
2020/09/16	0	0.00	2	82.65	82.40	-2	1,873	-0.11%
2020/09/15	1	83.00	4	82.73	82.10	-3	1,890	-0.16%
2020/09/14	2	82.60	1	82.10	82.10	1	1,894	0.05%
2020/09/11	4	80.25	2	80.00	79.60	2	1,933	0.10%
2020/09/10	2	82.05	0	0.00	82.70	2	1,933	0.10%
2020/09/09	2.1	83.22	6	81.88	82.70	-3.9	1,931	-0.20%
2020/09/08	2	79.50	2	80.10	80.60	0	1,912	0.00%
2020/09/04	2	79.45	0	0.00	80.00	2	1,985	0.10%
2020/09/03	2	80.65	0	0.00	80.60	2	2,000	0.10%
2020/09/02	1	80.80	1	81.40	80.80	0	2,029	0.00%
2020/09/01	0	0.00	1	81.40	81.70	-1	2,038	-0.05%
2020/08/28	1	80.90	2	80.85	80.80	-1	2,112	-0.05%
2020/08/27	3	80.47	2	81.30	80.30	1	2,137	0.05%
2020/08/26	1	80.60	2	80.30	81.10	-1	2,137	-0.05%
2020/08/25	1	78.70	0	0.00	78.00	1	2,112	0.05%
2020/08/24	1	77.90	0	0.00	77.50	1	2,124	0.05%
2020/08/21	7	76.99	3	77.23	77.40	4	2,137	0.19%
2020/08/20	5	79.04	4	77.03	76.60	1	2,159	0.05%
2020/08/19	2	82.65	3	82.47	81.70	-1	2,219	-0.05%
2020/08/18	2	82.15	4	83.25	82.50	-2	2,226	-0.09%
2020/08/17	3	81.07	2	81.00	82.00	1	2,250	0.04%
2020/08/14	3	78.07	11	78.21	78.30	-8	2,231	-0.36%
2020/08/13	1	77.60	0	0.00	77.70	1	2,250	0.04%
2020/08/11	1	79.50	1	80.70	78.30	0	2,303	0.00%
2020/08/10	2	78.50	0	0.00	78.50	2	2,288	0.09%
2020/08/06	4	79.00	4	79.90	78.70	0	2,326	0.00%
2020/08/04	1	79.20	0	0.00	79.10	1	2,364	0.04%
2020/08/03	2	78.65	2	78.20	78.20	0	2,414	0.00%
2020/07/31	1	77.70	0	0.00	78.00	1	2,472	0.04%
2020/07/30	1	78.20	0	0.00	78.30	1	2,635	0.04%
2020/07/29	0	0.00	1	78.30	78.00	-1	2,706	-0.04%
2020/07/28	2	77.00	3	76.60	76.40	-1	2,733	-0.04%
2020/07/27	14	77.69	0	0.00	78.20	14	2,807	0.50%
2020/07/24	1	81.10	0	0.00	80.50	1	2,799	0.04%
2020/07/23	0	0.00	1	82.50	82.20	-1	2,817	-0.04%
2020/07/22	0	0.00	13	83.70	83.90	-13	2,837	-0.46%
2020/07/21	1	82.60	1	81.60	82.00	0	2,831	0.00%
2020/07/20	3	77.80	5	80.26	81.40	-2	2,852	-0.07%
2020/07/17	5	80.50	5	81.34	79.60	0	2,856	0.00%
2020/07/16	1	82.00	0	0.00	82.50	1	2,864	0.03%
2020/07/15	1	83.00	1	82.90	82.50	0	2,901	0.00%
2020/07/14	3	86.40	8	85.83	84.80	-5	2,912	-0.17%
2020/07/13	7	86.60	4	86.18	85.40	3	2,912	0.10%
2020/07/10	8	87.14	6	84.50	84.40	2	2,898	0.07%
2020/07/09	8	85.95	12	87.28	87.50	-4	2,857	-0.14%
2020/07/08	16	83.08	16	83.35	83.60	0	2,814	0.00%
2020/07/07	5	82.10	7	81.69	81.30	-2	2,822	-0.07%
2020/07/06	6	82.38	1	81.80	82.30	5	2,903	0.17%
2020/07/03	2	82.20	0	0.00	82.00	2	2,912	0.07%
2020/07/02	3	84.17	3	84.00	83.60	0	2,925	0.00%
2020/07/01	0	0.00	1	83.60	83.40	-1	2,920	-0.03%
2020/06/29	12	83.53	1	85.00	83.20	11	2,962	0.37%
2020/06/24	15	89.66	5	90.02	85.10	10	2,946	0.34%
2020/06/23	0	0.00	9	89.50	89.50	-9	2,823	-0.32%
2020/06/22	2	82.55	0	0.00	81.40	2	2,821	0.07%
2020/06/19	4	82.10	1	82.50	81.50	3	2,810	0.11%
2020/06/18	8	84.56	6	84.30	83.00	2	2,818	0.07%
2020/06/17	3	84.07	2	83.45	84.10	1	2,787	0.04%
2020/06/16	1	82.50	6	82.90	83.00	-5	2,815	-0.18%
2020/06/15	1	81.70	3	81.67	81.60	-2	2,819	-0.07%
2020/06/12	5	77.42	8	77.31	78.40	-3	2,875	-0.10%
2020/06/11	11	82.18	3	81.03	79.00	8	2,899	0.28%
2020/06/10	1	82.60	2	82.90	83.00	-1	2,932	-0.03%
2020/06/09	1	81.90	2	82.70	83.10	-1	2,949	-0.03%
2020/06/08	2	81.80	1	82.00	81.60	1	2,983	0.03%
2020/06/05	2	82.40	8	82.43	82.40	-6	3,019	-0.20%
2020/06/04	3	82.50	7	81.01	82.50	-4	2,990	-0.13%
2020/06/03	6	80.30	4	80.85	80.30	2	3,022	0.07%
2020/06/02	0	0.00	1	79.30	79.50	-1	3,002	-0.03%
2020/06/01	2	78.80	2	78.65	79.00	0	3,014	0.00%
2020/05/29	1	77.10	0	0.00	77.80	1	3,048	0.03%
2020/05/28	8	79.23	1	78.70	78.10	7	3,098	0.23%
2020/05/27	2	79.15	0	0.00	79.70	2	3,096	0.06%
2020/05/26	2	82.50	2	81.85	80.10	0	3,083	0.00%
2020/05/25	2	78.70	7	78.73	78.80	-5	2,987	-0.17%
2020/05/22	6	79.35	7	80.87	77.80	-1	2,962	-0.03%
2020/05/21	2	78.95	3	78.90	79.10	-1	2,908	-0.03%
2020/05/20	0	0.00	2	78.15	78.00	-2	2,908	-0.07%
2020/05/19	8	77.59	6	78.02	77.30	2	2,900	0.07%
2020/05/18	3	77.00	13	76.44	77.50	-10	2,885	-0.35%
2020/05/15	3	74.13	1	75.50	75.00	2	2,864	0.07%
2020/05/14	1	75.10	4	76.30	75.10	-3	2,869	-0.10%
2020/05/13	4	78.00	0	0.00	78.10	4	2,853	0.14%
2020/05/12	1	77.50	1	77.40	77.30	0	2,854	0.00%
2020/05/11	4	77.80	4	78.33	78.20	0	2,866	0.00%
2020/05/08	10	79.15	4	79.00	77.40	6	2,874	0.21%
2020/05/07	6	81.08	1	81.00	81.20	5	2,834	0.18%
2020/05/06	16	82.66	14	82.18	81.40	2	2,806	0.07%
2020/05/05	5	77.18	9	77.54	78.10	-4	2,672	-0.15%
2020/05/04	2	73.35	2	73.75	74.50	0	2,633	0.00%
2020/04/30	6	74.82	4	76.33	74.90	2	2,640	0.08%
2020/04/29	0	0.00	2	72.85	72.80	-2	2,596	-0.08%
2020/04/28	1	72.60	0	0.00	72.00	1	2,618	0.04%
2020/04/27	1	71.60	5	71.40	71.20	-4	2,656	-0.15%
2020/04/24	0	0.00	2	70.70	70.00	-2	2,647	-0.08%
2020/04/23	8	70.43	1	69.90	70.80	7	2,670	0.26%
2020/04/22	1	65.50	2	67.30	68.60	-1	2,669	-0.04%
2020/04/21	4	69.40	5	68.90	67.30	-1	2,693	-0.04%
2020/04/20	5	72.32	4	73.05	71.40	1	2,725	0.04%
2020/04/17	5	72.06	10	72.01	70.30	-5	2,932	-0.17%
2020/04/16	11	69.67	5	70.92	71.50	6	2,951	0.20%
2020/04/15	3	70.57	1	70.30	70.30	2	2,951	0.07%
2020/04/14	2	69.50	2	69.75	69.70	0	2,954	0.00%
2020/04/13	5.5	69.93	4	70.38	68.30	1.5	2,981	0.05%
2020/04/10	2	69.90	6	69.45	68.70	-4	2,951	-0.14%
2020/04/09	9	69.13	12	69.38	69.10	-3	3,002	-0.10%
2020/04/08	3	64.30	5	64.02	64.10	-2	2,955	-0.07%
2020/04/07	16	63.74	11	62.83	63.80	5	3,115	0.16%
2020/04/06	7	61.14	0	0.00	62.30	7	3,142	0.22%
2020/03/31	1	59.00	3	60.83	60.20	-2	3,164	-0.06%
2020/03/30	2	56.70	0	0.00	58.00	2	3,164	0.06%
2020/03/27	3	57.57	5	57.16	57.50	-2	3,239	-0.06%
2020/03/26	6	53.57	0	0.00	53.40	6	3,183	0.19%
2020/03/25	0	0.00	2	51.95	52.90	-2	3,148	-0.06%
2020/03/24	2	46.88	4	47.44	48.10	-2	3,151	-0.06%
2020/03/23	2	44.78	2	44.55	44.55	0	3,155	0.00%
2020/03/20	6	49.36	17	48.26	49.50	-11	3,134	-0.35%
2020/03/19	10	47.70	6	47.70	47.70	4	3,113	0.13%
2020/03/18	12	53.97	8	54.44	53.00	4	3,112	0.13%
2020/03/17	6	60.03	0	0.00	58.80	6	3,033	0.20%
2020/03/16	7	68.34	1	68.50	65.30	6	3,006	0.20%
2020/03/13	4	72.00	3	72.00	72.50	1	2,948	0.03%
2020/03/12	3	84.80	12	84.68	79.90	-9	2,936	-0.31%
2020/03/11	2	91.00	12	90.64	88.70	-10	2,899	-0.34%
2020/03/10	4	93.28	3	93.70	93.00	1	2,887	0.03%
2020/03/09	15	97.16	4	96.63	94.70	11	2,888	0.38%
2020/03/06	2	95.90	10	94.83	95.70	-8	2,851	-0.28%
2020/03/05	20	95.94	11	95.75	95.30	9	2,917	0.31%
2020/03/04	6	95.13	13	94.74	94.40	-7	3,053	-0.23%
2020/03/03	11	93.75	11	93.54	94.60	0	3,094	0.00%
2020/03/02	2	86.70	2	86.85	88.30	0	3,082	0.00%
2020/02/27	2	88.10	2	89.85	87.00	0	3,119	0.00%
2020/02/26	0	0.00	5	91.00	89.90	-5	3,135	-0.16%
2020/02/25	2	90.50	1	90.50	91.30	1	3,183	0.03%
2020/02/21	4	93.48	4	94.03	93.20	0	3,371	0.00%
2020/02/20	1	93.00	1	93.90	93.00	0	3,429	0.00%
2020/02/19	3	93.53	1	93.70	93.60	2	3,438	0.06%
2020/02/18	1	93.00	0	0.00	93.00	1	3,487	0.03%
2020/02/17	0	0.00	2	93.65	93.00	-2	3,525	-0.06%
2020/02/14	1	92.60	0	0.00	92.80	1	3,581	0.03%
2020/02/13	0	0.00	1	93.70	91.80	-1	3,608	-0.03%
2020/02/12	4	92.75	2	92.85	92.70	2	3,676	0.05%
2020/02/11	4	91.55	4	92.25	91.40	0	3,771	0.00%
2020/02/10	1	89.90	2	87.70	89.80	-1	3,787	-0.03%
2020/02/07	2	89.15	1	89.10	88.70	1	3,856	0.03%
2020/02/06	0	0.00	1	90.40	90.20	-1	3,854	-0.03%
2020/02/05	2	91.90	1	90.20	90.80	1	3,968	0.03%
2020/02/04	7	90.29	2	91.60	90.10	5	3,969	0.13%
2020/02/03	8	87.81	1	87.10	88.00	7	3,941	0.18%
2020/01/31	0	0.00	2	91.65	91.50	-2	3,920	-0.05%
2020/01/30	1	99.10	32	96.03	93.60	-31	3,935	-0.79%
2020/01/20	12	104.00	0	0.00	104.00	12	3,952	0.30%
2020/01/17	3	107.00	0	0.00	105.00	3	3,934	0.08%
2020/01/16	8	105.25	1	105.00	105.00	7	3,896	0.18%
2020/01/15	3	106.50	15	107.47	105.50	-12	3,873	-0.31%
2020/01/14	16	107.13	3	106.83	107.00	13	3,844	0.34%
2020/01/13	23	116.09	28	113.91	109.00	-5	3,798	-0.13%
2020/01/10	6	114.08	2.2	114.66	114.50	3.9	3,577	0.11%
2020/01/09	5	112.20	0	0.00	112.50	5	3,525	0.14%
2020/01/08	18	109.28	0	0.00	109.50	18	3,538	0.51%
2020/01/07	5	107.80	1	112.00	108.00	4	3,530	0.11%
2020/01/06	0	0.00	4	116.25	113.50	-4	3,479	-0.11%
2020/01/03	4	115.75	8	117.75	116.50	-4	3,450	-0.12%
2020/01/02	6	117.58	10	117.00	117.50	-4	3,391	-0.12%
2019/12/31	15	116.90	16	117.34	115.00	-1	3,371	-0.03%
2019/12/30	17	114.50	5	114.20	115.00	12	3,205	0.37%
2019/12/26	0	0.00	1	112.50	114.00	-1	3,302	-0.03%
2019/12/24	2	111.75	6	111.58	111.00	-4	3,346	-0.12%
2019/12/23	1	111.50	3	110.67	113.00	-2	3,320	-0.06%
2019/12/20	1	106.00	0.2	107.00	106.50	0.8	3,228	0.02%
2019/12/19	4	105.25	2	105.50	104.50	2	3,221	0.06%
2019/12/17	2	105.00	0	0.00	105.00	2	3,222	0.06%
2019/12/13	3	105.00	3	105.50	108.00	0	3,217	0.00%
2019/12/12	0	0.00	1	108.50	107.50	-1	3,211	-0.03%
2019/12/11	2	108.50	3	109.33	109.00	-1	3,208	-0.03%
2019/12/10	0	0.00	1	113.00	111.50	-1	3,182	-0.03%
2019/12/09	1	113.50	1	113.00	113.00	0	3,261	0.00%
2019/12/06	4	111.88	1	111.00	111.50	3	3,252	0.09%
2019/12/05	2	110.50	2	110.00	112.00	0	3,255	0.00%
2019/12/04	3	107.00	2	107.50	109.00	1	3,245	0.03%
2019/12/03	1	108.50	1	108.50	108.00	0	3,270	0.00%
2019/12/02	2	108.50	0	0.00	109.50	2	3,336	0.06%
2019/11/29	2	112.25	8	111.75	111.50	-6	3,315	-0.18%
2019/11/28	2	114.25	0	0.00	114.00	2	3,322	0.06%
2019/11/27	3	116.33	7	116.21	115.50	-4	3,319	-0.12%
2019/11/26	5	114.50	15	114.10	115.00	-10	3,305	-0.30%
2019/11/25	4.1	111.59	12	111.21	109.00	-8	3,207	-0.25%
2019/11/22	3	110.33	6	109.75	110.00	-3	3,145	-0.10%
2019/11/21	16	108.03	16	109.13	110.00	0	3,133	0.00%
2019/11/20	2.1	108.24	12	107.42	107.00	-9.9	3,193	-0.31%
2019/11/19	2	111.25	7	111.21	110.00	-5	3,194	-0.16%
2019/11/18	15	110.70	3	110.83	112.00	12	3,200	0.37%
2019/11/15	5	106.90	8	106.63	108.50	-3	3,213	-0.09%
2019/11/14	4	101.88	3	104.50	102.50	1	3,154	0.03%
2019/11/13	1	107.50	1	108.50	106.50	0	3,122	0.00%
2019/11/12	5.1	107.83	3	107.67	109.50	2.1	3,157	0.07%
2019/11/11	8	107.13	5	106.10	105.50	3	3,147	0.10%
2019/11/08	5.1	107.75	7	107.79	105.50	-1.9	3,212	-0.06%
2019/11/07	2	106.50	11	106.32	106.00	-9	3,154	-0.29%
2019/11/06	9	106.39	11	107.64	106.50	-2	3,147	-0.06%
2019/11/05	15	105.30	6	105.25	107.00	9	3,100	0.29%
2019/11/04	3	101.83	5	101.90	102.50	-2	3,060	-0.07%
2019/11/01	2	100.50	8	100.51	101.50	-6	3,113	-0.19%
2019/10/31	1	98.20	4.1	98.44	97.50	-3.1	3,097	-0.10%
2019/10/30	19	99.13	10	100.16	99.00	9	3,173	0.28%
2019/10/29	1	98.40	1.1	97.18	97.20	-0.1	3,287	0.00%
2019/10/28	1	96.50	0.1	96.50	96.60	0.9	3,349	0.03%
2019/10/25	0	0.00	1	97.10	96.00	-1	3,348	-0.03%
2019/10/24	8	96.53	7	96.73	96.80	1	3,349	0.03%
2019/10/23	8	95.11	8	95.66	95.20	0	3,337	0.00%
2019/10/22	2	91.60	1	91.70	91.10	1	3,340	0.03%
2019/10/21	0	0.00	2	91.20	91.10	-2	3,361	-0.06%
2019/10/18	1	91.80	2	92.50	92.30	-1	3,399	-0.03%
2019/10/16	4.3	90.21	0	0.00	90.10	4.3	3,566	0.12%
2019/10/15	4	91.20	0	0.00	91.00	4	3,637	0.11%
2019/10/14	0	0.00	3	92.80	92.60	-3	3,794	-0.08%
2019/10/09	0	0.00	2	91.95	91.70	-2	3,964	-0.05%
2019/10/03	2	97.15	1	98.50	96.00	1	4,147	0.02%
2019/10/02	2	97.40	12	96.61	97.00	-10	4,235	-0.24%
2019/10/01	5	99.10	2	99.05	98.10	3	4,277	0.07%
2019/09/27	5	100.76	11	100.09	99.10	-6	4,321	-0.14%
2019/09/26	9	102.00	14	102.64	102.00	-5	4,443	-0.11%
2019/09/25	12	97.77	5	98.78	99.10	7	4,626	0.15%
2019/09/23	1	95.70	0	0.00	96.40	1	4,675	0.02%
2019/09/20	2	95.20	3	95.20	95.20	-1	4,734	-0.02%
2019/09/18	1	96.70	0	0.00	95.70	1	4,887	0.02%
2019/09/17	2	96.75	1	96.50	96.30	1	4,952	0.02%
2019/09/12	0	0.00	2	95.15	94.80	-2	5,214	-0.04%
2019/09/11	7	93.94	6	94.72	95.20	1	5,336	0.02%
2019/09/10	1	99.10	1	99.40	99.10	0	5,396	0.00%
2019/09/06	12	98.08	22	98.33	98.00	-10	5,913	-0.17%
2019/09/05	13	100.00	2	99.70	99.40	11	5,986	0.18%
2019/09/04	2	102.50	5	103.00	102.00	-3	5,991	-0.05%
2019/09/03	1	100.00	1	100.50	100.50	0	5,967	0.00%
2019/09/02	0	0.00	5	100.30	100.00	-5	6,010	-0.08%
2019/08/30	1	99.50	1	99.40	98.90	0	6,027	0.00%
2019/08/29	1	100.50	3	100.33	98.80	-2	6,064	-0.03%
2019/08/28	8	98.30	7	97.50	99.50	1	6,050	0.02%
2019/08/27	1	96.40	0	0.00	96.20	1	6,103	0.02%
2019/08/26	4	96.95	3	96.87	96.10	1	6,136	0.02%
2019/08/23	17	98.75	29	98.62	98.10	-12	6,163	-0.19%
2019/08/22	4	98.53	4	97.95	97.00	0	6,147	0.00%
2019/08/21	1	97.20	10	98.99	97.70	-9	6,203	-0.15%
2019/08/20	10	98.32	8	98.66	99.10	2	6,208	0.03%
2019/08/19	2	95.10	4	94.28	95.30	-2	6,310	-0.03%
2019/08/16	8	91.88	4	91.20	91.50	4	6,389	0.06%
2019/08/15	1	93.50	6	92.68	92.50	-5	6,509	-0.08%
2019/08/14	5	99.16	3	98.23	96.40	2	6,532	0.03%
2019/08/13	13	100.06	2	99.35	98.00	11	6,534	0.17%
2019/08/12	0	0.00	1	95.40	95.30	-1	6,536	-0.02%
2019/08/08	11	94.45	0	0.00	94.40	11	6,801	0.16%
2019/08/07	1	93.50	1	93.70	94.20	0	6,967	0.00%
2019/08/06	9	93.23	9	92.44	94.50	0	6,981	0.00%
2019/08/05	6	93.10	19	92.53	91.80	-13	6,942	-0.19%
2019/08/02	4	98.80	4	98.28	98.40	0	6,904	0.00%
2019/08/01	8	100.49	5	100.12	99.00	3	6,905	0.04%
2019/07/31	20	99.57	3	100.27	98.80	17	6,888	0.25%
2019/07/30	12	111.50	1	120.50	108.50	11	6,670	0.16%
2019/07/26	2	121.75	1	122.00	121.50	1	6,751	0.01%
2019/07/25	3	120.00	1	121.00	120.00	2	6,772	0.03%
2019/07/24	0	0.00	1	124.50	123.00	-1	6,857	-0.01%
2019/07/23	1	121.00	11	121.23	121.00	-10	6,929	-0.14%
2019/07/22	1	121.00	11	121.14	121.50	-10	7,018	-0.14%
2019/07/19	7	120.79	5	120.90	120.50	2	7,121	0.03%
2019/07/18	9.1	124.60	9	125.94	122.50	0.1	7,141	0.00%
2019/07/17	12	125.25	12	124.08	124.00	0	7,199	0.00%
2019/07/16	12	124.54	12	124.13	124.00	0	7,198	0.00%
2019/07/15	2	120.00	3	121.00	122.00	-1	7,043	-0.01%
2019/07/12	13	117.58	10	117.50	117.00	3	6,933	0.04%
2019/07/11	6	116.42	2	116.00	114.50	4	6,962	0.06%
2019/07/09	2	116.00	4	115.88	115.00	-2	7,262	-0.03%
2019/07/08	5	116.90	2	116.50	115.00	3	7,385	0.04%
2019/07/05	2	116.75	2	118.25	120.00	0	7,655	0.00%
2019/07/04	2	119.50	16	117.84	117.00	-14	7,735	-0.18%
2019/07/03	11	119.59	20	117.70	118.00	-9	7,830	-0.11%
2019/07/02	30	118.42	22	117.50	117.00	8	7,847	0.10%
2019/07/01	2	111.75	2	112.00	112.00	0	7,776	0.00%
2019/06/28	3	112.00	2	112.00	111.50	1	7,896	0.01%
2019/06/27	0	0.00	5	112.20	113.00	-5	7,985	-0.06%
2019/06/26	13	110.77	0	0.00	111.00	13	8,050	0.16%
2019/06/25	9	112.11	8	112.81	112.00	1	8,132	0.01%
2019/06/24	7	114.14	13	113.73	113.50	-6	8,241	-0.07%
2019/06/21	5	116.90	16	117.50	116.00	-11	8,307	-0.13%
2019/06/20	12	115.04	17	114.50	117.00	-5	8,286	-0.06%
2019/06/19	13	113.46	12	113.17	113.00	1	8,261	0.01%
2019/06/18	2	112.25	33	113.14	110.50	-31	8,390	-0.37%
2019/06/17	50	111.27	31	111.61	112.50	19	8,383	0.23%
2019/06/14	16	106.75	18	105.97	107.00	-2	8,255	-0.02%
2019/06/13	11	103.86	2	104.25	102.50	9	8,148	0.11%
2019/06/12	2	102.00	0	0.00	104.00	2	8,351	0.02%
2019/06/11	1	102.00	2	103.00	101.00	-1	8,488	-0.01%
2019/06/10	13	102.15	14	101.89	103.00	-1	8,928	-0.01%
2019/06/06	12	98.75	10	97.60	98.80	2	9,213	0.02%
2019/06/05	10	100.20	9	101.12	98.50	1	9,261	0.01%
2019/06/04	2	101.00	4	101.50	101.00	-2	9,309	-0.02%
2019/06/03	6	103.42	6	105.25	100.50	0	9,497	0.00%
2019/05/31	4	104.00	4	105.50	103.50	0	9,559	0.00%
2019/05/30	7	104.29	9	105.06	104.00	-2	9,631	-0.02%
2019/05/29	7	107.07	3	106.67	105.00	4	9,784	0.04%
2019/05/28	9	107.72	9	105.17	108.50	0	9,943	0.00%
2019/05/27	3	103.00	6	104.42	104.00	-3	9,925	-0.03%
2019/05/24	15	107.50	11	107.82	104.50	4	10,059	0.04%
2019/05/23	3	104.33	11	103.09	105.00	-8	9,946	-0.08%
2019/05/22	5	102.40	9	102.89	101.50	-4	9,930	-0.04%
2019/05/21	4	99.05	15	99.60	100.00	-11	9,909	-0.11%
2019/05/20	1	99.20	3	101.00	97.80	-2	10,089	-0.02%
2019/05/17	1	100.00	4	100.50	99.80	-3	10,302	-0.03%
2019/05/16	44	102.66	23	103.65	100.00	21	10,309	0.20%
2019/05/15	22	99.59	28	101.15	102.00	-6	10,145	-0.06%
2019/05/14	7	89.23	1	92.80	93.00	6	10,134	0.06%
2019/05/10	3	95.00	4	91.80	91.50	-1	10,486	-0.01%
2019/05/09	5	96.00	3	98.33	92.70	2	10,509	0.02%
2019/05/08	14	98.85	5	98.54	97.80	9	10,650	0.08%
2019/05/07	4	99.13	8	98.98	98.80	-4	10,661	-0.04%
2019/05/06	19	98.73	9	98.58	96.60	10	10,796	0.09%
2019/05/03	17	97.48	30	97.52	98.70	-13	10,910	-0.12%
2019/05/02	10	93.87	27	94.02	94.80	-17	10,931	-0.16%
2019/04/30	28	93.70	38	93.94	94.00	-10	10,897	-0.09%
2019/04/29	34	91.19	42	91.37	89.80	-8	10,771	-0.07%
2019/04/26	32	97.87	18	97.32	95.00	14	10,651	0.13%
2019/04/25	14	99.17	7	101.16	98.00	7	10,556	0.07%
2019/04/24	7	105.21	12	106.33	104.00	-5	10,417	-0.05%
2019/04/23	11	109.45	8	109.25	110.00	3	10,323	0.03%
2019/04/22	7	106.50	5	107.30	105.50	2	10,162	0.02%
2019/04/19	6	103.50	0	0.00	101.50	6	10,128	0.06%
2019/04/18	3	104.83	1	104.00	104.00	2	10,111	0.02%
2019/04/17	14	108.50	13	107.58	106.50	1	10,075	0.01%
2019/04/16	14	107.00	16	104.38	105.50	-2	10,023	-0.02%
2019/04/15	10	110.20	28	111.52	105.50	-18	9,913	-0.18%
2019/04/12	22	113.80	14	113.93	112.50	8	9,713	0.08%
2019/04/11	31	110.52	29	111.05	110.50	2	9,613	0.02%
2019/04/10	36	115.03	11	114.09	117.00	25	9,301	0.27%
2019/04/09	25	115.48	19	113.92	113.00	6	9,170	0.07%
2019/04/08	20	115.48	69	115.38	113.00	-49	9,023	-0.54%
2019/04/03	64	119.70	16	121.31	120.00	48	8,840	0.54%
2019/04/02	16	116.44	15	115.73	115.50	1	8,605	0.01%
2019/04/01	11	121.82	7	122.50	117.50	4	8,423	0.05%
2019/03/29	7	124.29	1	121.50	121.50	6	8,290	0.07%
2019/03/28	29	125.66	18	124.69	125.00	11	8,214	0.13%
2019/03/27	36	128.25	36	126.82	125.00	0	8,173	0.00%
2019/03/26	37	134.54	26	134.08	131.00	11	8,153	0.13%
2019/03/25	27	133.52	23	134.63	135.50	4	8,054	0.05%
2019/03/22	16	132.75	9	133.61	134.50	7	7,981	0.09%
2019/03/21	36	134.11	30	133.67	135.00	6	7,915	0.08%
2019/03/20	12	129.25	9	128.56	131.00	3	7,718	0.04%
2019/03/19	24	129.02	32	128.91	126.00	-8	7,683	-0.10%
2019/03/18	5	125.00	22	123.93	124.50	-17	7,562	-0.22%
2019/03/15	73	124.01	47	122.96	125.00	26	7,641	0.34%
2019/03/14	17	124.35	19	125.13	127.00	-2	7,503	-0.03%
2019/03/13	113	123.23	102	124.55	123.00	11	7,558	0.15%	大買/大賣/
2019/03/12	68	114.86	90	115.74	118.50	-22	7,103	-0.31%
2019/03/11	6	108.75	1	108.00	108.00	5	6,854	0.07%
2019/03/08	8	108.13	15	107.73	111.50	-7	6,836	-0.10%
2019/03/07	48	111.28	50	111.42	108.00	-2	6,888	-0.03%
2019/03/06	25	110.18	32.1	109.56	111.00	-7.1	6,788	-0.10%
2019/03/05	17	106.71	13	106.27	105.50	4	6,726	0.06%
2019/03/04	22	107.27	16	106.81	103.50	6	6,741	0.09%
2019/02/27	50	103.77	56	104.05	106.00	-6	6,653	-0.09%
2019/02/26	12	97.61	7	97.66	96.50	5	6,614	0.08%
2019/02/25	20	97.41	9.1	97.17	96.20	11	6,869	0.16%
2019/02/22	7	105.00	7	105.86	106.00	0	6,893	0.00%
2019/02/21	6	108.42	10	107.40	106.50	-4	6,847	-0.06%
2019/02/20	26	110.40	4	109.88	111.00	22	6,946	0.32%
2019/02/19	24	109.75	35	109.39	109.00	-11	6,887	-0.16%
2019/02/18	20	104.88	41	102.77	107.00	-21	6,640	-0.32%
2019/02/15	7	98.56	10	97.78	97.30	-3	6,388	-0.05%
2019/02/14	22	99.71	15	97.05	97.40	7	6,291	0.11%
2019/02/13	35	98.45	53	98.43	99.10	-18	6,187	-0.29%
2019/02/12	54	94.63	58	94.91	95.80	-4	6,032	-0.07%
2019/02/11	22	88.39	39	89.10	91.00	-17	5,808	-0.29%
2019/01/30	34	84.70	30	84.00	82.80	4	5,644	0.07%
2019/01/29	53	83.19	57	82.63	83.80	-4	5,605	-0.07%
2019/01/28	17	81.61	20	80.82	81.10	-3	5,443	-0.06%
2019/01/25	39	81.24	36	81.29	80.80	3	5,397	0.06%
2019/01/24	58	79.25	51	79.20	79.90	7	5,292	0.13%
2019/01/23	10	75.97	20	75.20	76.20	-10	5,181	-0.19%
2019/01/22	1	73.80	1	73.50	72.20	0	5,161	0.00%
2019/01/18	7	73.16	4	73.20	72.50	3	5,389	0.06%
2019/01/17	5	70.92	2	70.10	70.00	3	5,515	0.05%
2019/01/15	0	0.00	1	73.40	73.10	-1	5,906	-0.02%
2019/01/14	0	0.00	2	72.70	72.80	-2	5,989	-0.03%
2019/01/11	6	72.08	0	0.00	72.20	6	6,089	0.10%
2019/01/10	4	75.80	0	0.00	76.30	4	6,209	0.06%
2019/01/09	1	76.80	1	76.30	76.00	0	6,455	0.00%
2019/01/08	7	78.40	7	78.06	77.50	0	6,583	0.00%
2019/01/07	1	76.60	11	76.19	76.20	-10	6,834	-0.15%
2019/01/04	11	77.81	6	76.77	75.70	5	6,930	0.07%
2019/01/03	5	77.06	10	77.58	77.20	-5	7,041	-0.07%
2019/01/02	10	77.26	12	78.11	77.30	-2	7,151	-0.03%
2018/12/28	2	73.90	2	74.10	74.10	0	7,466	0.00%
2018/12/27	3	72.80	3	73.30	72.80	0	7,653	0.00%
2018/12/26	1	72.40	0	0.00	71.60	1	7,653	0.01%
2018/12/25	7	73.53	0	0.00	73.10	7	7,647	0.09%
2018/12/24	5	73.66	23	73.90	74.20	-18	7,653	-0.24%
2018/12/22	2	72.45	1	72.30	72.50	1	7,636	0.01%
2018/12/21	54	72.62	27	73.69	73.50	27	7,630	0.35%
2018/12/20	39	71.85	65	71.14	73.40	-26	7,589	-0.34%
2018/12/19	55	73.71	32	73.28	71.30	23	7,486	0.31%
2018/12/18	0	0.00	11	79.26	79.00	-11	7,334	-0.15%
2018/12/17	11	80.63	3	80.77	80.90	8	7,298	0.11%
2018/12/14	6	81.53	5	80.84	79.20	1	7,283	0.01%
2018/12/13	4	80.03	5	81.36	80.70	-1	7,234	-0.01%
2018/12/12	28	82.54	26	82.25	81.60	2	7,186	0.03%
2018/12/11	15.1	80.73	13	80.47	80.00	2.1	7,080	0.03%
2018/12/10	41	79.44	41	80.32	79.20	0	7,022	0.00%
2018/12/07	19	77.46	31	77.60	80.20	-12	6,862	-0.17%
2018/12/06	62	78.25	80	78.52	74.10	-18	6,722	-0.27%
2018/12/05	8	77.08	4	76.93	77.70	4	6,497	0.06%
2018/12/04	25	79.21	10	79.53	77.10	15	6,469	0.23%
2018/12/03	16	78.88	28	78.46	78.80	-12	6,434	-0.19%
2018/11/30	18	79.79	29	80.15	78.00	-11	6,371	-0.17%
2018/11/29	58	78.26	55	79.21	77.90	3	6,209	0.05%
2018/11/28	31	78.42	40	77.33	76.10	-9	6,073	-0.15%
2018/11/27	25	77.64	23	77.46	78.20	2	5,967	0.03%
2018/11/26	24	75.51	25	75.44	76.40	-1	5,845	-0.02%
2018/11/23	47	76.31	28	75.80	75.60	19	5,714	0.33%
2018/11/22	65	75.08	72	75.48	73.80	-7	5,505	-0.13%
2018/11/21	17	69.95	44	69.10	70.50	-27	5,205	-0.52%
2018/11/20	30	64.65	21	63.90	64.10	9	4,983	0.18%
2018/11/19	46	64.42	33	64.26	64.60	13	4,935	0.26%
2018/11/16	6	58.92	11	60.69	62.30	-5	4,731	-0.11%
2018/11/15	6	56.93	10	57.89	56.70	-4	4,649	-0.09%
2018/11/14	0	0.00	15	57.79	57.20	-15	4,642	-0.32%
2018/11/13	23	56.33	12	57.05	57.30	11	4,631	0.24%
2018/11/12	5	58.58	0	0.00	58.10	5	4,641	0.11%
2018/11/09	5	59.10	5	59.06	59.40	0	4,649	0.00%
2018/11/08	5	60.98	2	59.70	59.00	3	4,641	0.06%
2018/11/07	3	59.50	6	59.75	60.20	-3	4,623	-0.06%
2018/11/06	4	59.58	4	59.98	59.20	0	4,648	0.00%
2018/11/05	16	58.59	17	58.80	58.60	-1	4,615	-0.02%
2018/11/02	11	60.69	13	61.11	60.10	-2	4,580	-0.04%
2018/11/01	26	61.43	26	61.18	60.80	0	4,565	0.00%
2018/10/31	24	58.79	22	58.84	59.70	2	4,525	0.04%
2018/10/30	44	59.62	44	59.48	59.00	0	4,504	0.00%
2018/10/29	51	57.79	45	58.78	58.70	6	4,479	0.13%
2018/10/26	18	61.81	11	62.92	60.30	7	4,417	0.16%
2018/10/25	44	63.12	38	62.74	63.30	6	4,334	0.14%
2018/10/24	53	64.76	36	64.62	63.00	17	4,179	0.41%
2018/10/23	39	68.97	55	68.84	65.90	-16	4,012	-0.40%
2018/10/22	6	66.98	4	67.28	66.20	2	3,782	0.05%
2018/10/19	17	64.93	26	65.66	67.60	-9	3,731	-0.24%
2018/10/18	16	66.69	17	66.99	66.00	-1	3,623	-0.03%
2018/10/17	29	66.61	33	67.01	67.20	-4	3,478	-0.11%
2018/10/16	19	65.28	2	65.70	63.40	17	3,237	0.53%
2018/10/15	77	65.82	81	65.03	65.90	-4	3,152	-0.13%
2018/10/12	12	61.94	6	62.72	63.80	6	2,834	0.21%
2018/10/11	19	57.94	18	57.94	58.00	1	2,746	0.04%
2018/10/09	37	61.88	37	61.00	61.00	0	2,633	0.00%
2018/10/08	20	60.65	13	60.84	62.50	7	2,566	0.27%
2018/10/05	18	56.84	22	55.06	58.30	-4	2,235	-0.18%
2018/10/04	1	51.90	2	52.75	53.00	-1	2,106	-0.05%
2018/10/03	1	51.70	1	51.60	51.90	0	2,178	0.00%
2018/10/02	3	53.43	1	54.00	52.80	2	2,215	0.09%
2018/10/01	1	52.80	0	0.00	53.20	1	2,299	0.04%
2018/09/28	2	52.30	0	0.00	51.60	2	2,343	0.09%
2018/09/27	0	0.00	13	52.92	52.10	-13	2,397	-0.54%
2018/09/25	1	52.10	2	52.65	52.80	-1	2,515	-0.04%
2018/09/21	2	51.65	0	0.00	51.40	2	2,522	0.08%
2018/09/20	1	52.60	8	52.60	51.00	-7	2,527	-0.28%
2018/09/19	12	50.76	2	51.00	50.70	10	2,520	0.40%
2018/09/18	8	50.91	3	52.27	50.60	5	2,541	0.20%
2018/09/17	3	53.20	3	53.13	53.00	0	2,582	0.00%
2018/09/14	0	0.00	16	54.04	54.50	-16	2,606	-0.61%
2018/09/13	4	52.10	3	52.80	52.10	1	2,646	0.04%
2018/09/12	11	51.36	2	53.50	51.70	9	2,674	0.34%
2018/09/11	8	52.88	3	53.47	53.20	5	2,726	0.18%
2018/09/10	0	0.00	8	53.08	52.60	-8	2,773	-0.29%
2018/09/07	1	59.50	0	0.00	55.00	1	2,856	0.04%
2018/09/06	2	61.55	14	62.19	61.00	-12	2,910	-0.41%
2018/09/05	1	61.10	0	0.00	61.10	1	3,076	0.03%
2018/09/03	0	0.00	1	61.20	61.60	-1	3,298	-0.03%
2018/08/31	0	0.00	5	63.50	62.40	-5	3,463	-0.14%
2018/08/28	7	63.94	9	63.54	62.30	-2	4,051	-0.05%
2018/08/27	3	61.10	2	61.20	61.30	1	4,378	0.02%
2018/08/23	0	0.00	2	61.80	61.70	-2	4,728	-0.04%
2018/08/22	2	63.90	2	62.90	62.80	0	4,770	0.00%
2018/08/21	1	63.30	1	64.50	63.30	0	4,794	0.00%
2018/08/20	4	62.95	1	64.00	63.00	3	4,813	0.06%
2018/08/17	5	65.62	0	0.00	63.50	5	4,855	0.10%
2018/08/16	0	0.00	2	62.50	63.50	-2	4,894	-0.04%
2018/08/15	2	63.65	1	62.80	62.40	1	5,003	0.02%
2018/08/13	1	63.20	0	0.00	63.10	1	5,122	0.02%
2018/08/10	0	0.00	1	69.20	68.50	-1	5,170	-0.02%
2018/08/08	1	72.00	0	0.00	69.70	1	5,338	0.02%
2018/08/07	7	70.90	9	70.57	70.40	-2	5,395	-0.04%
2018/08/06	3	72.87	3	72.77	72.60	0	5,481	0.00%
2018/08/03	2	71.10	2	71.35	71.80	0	5,493	0.00%
2018/08/02	6	70.42	3	69.80	69.00	3	5,629	0.05%
2018/08/01	1	68.50	6	68.08	69.10	-5	5,726	-0.09%
2018/07/31	1	67.60	1	67.20	67.20	0	5,789	0.00%
2018/07/30	0	0.00	23	66.87	66.80	-23	5,933	-0.39%
2018/07/27	0	0.00	1	69.30	68.50	-1	6,185	-0.02%
2018/07/26	4	70.50	16	70.18	69.10	-12	6,384	-0.19%
2018/07/25	3	69.27	0	0.00	69.00	3	6,470	0.05%
2018/07/24	3	68.67	8	69.06	69.90	-5	6,670	-0.07%
2018/07/23	1	67.30	3	67.37	67.10	-2	6,880	-0.03%
2018/07/20	21	71.98	9	71.86	69.20	12	7,331	0.16%
2018/07/19	8	69.93	2	69.95	69.00	6	7,533	0.08%
2018/07/18	6	71.62	3	71.57	69.60	3	7,690	0.04%
2018/07/17	29	72.83	48	72.55	71.30	-19	7,892	-0.24%
2018/07/16	21	75.24	15	75.41	74.70	6	8,350	0.07%
2018/07/13	17	72.56	2	71.85	72.10	15	8,375	0.18%
2018/07/12	6	70.05	3	70.37	70.90	3	8,422	0.04%
2018/07/11	12	68.85	27	68.74	68.00	-15	8,458	-0.18%
2018/07/10	4	67.05	21	66.52	67.30	-17	8,500	-0.20%
2018/07/09	55	66.96	2	68.15	67.80	53	8,641	0.61%
2018/07/06	8	63.63	23	62.06	62.80	-15	8,858	-0.17%
2018/07/05	22	67.00	1	66.10	65.10	21	8,967	0.23%
2018/07/04	42	69.48	53	70.23	67.50	-11	9,071	-0.12%
2018/07/03	26	74.76	15	75.29	73.50	11	9,087	0.12%
2018/07/02	8	78.18	3	78.13	77.90	5	9,095	0.05%
2018/06/29	1	77.50	18	77.65	76.80	-17	9,088	-0.19%
2018/06/28	1	78.20	1	77.40	76.80	0	9,137	0.00%
2018/06/27	2	78.30	2	78.00	77.10	0	9,111	0.00%
2018/06/26	11	80.60	6	78.30	78.20	5	9,109	0.05%
2018/06/25	3	83.17	0	0.00	81.80	3	9,075	0.03%
2018/06/22	20	83.81	3	85.83	83.30	17	9,151	0.19%
2018/06/21	1	84.20	2	84.55	85.00	-1	9,106	-0.01%
2018/06/20	1	81.70	21	84.15	82.90	-20	9,071	-0.22%
2018/06/19	15	83.55	12	84.53	83.30	3	9,004	0.03%
2018/06/15	14	85.54	52	85.12	83.50	-38	8,952	-0.42%
2018/06/14	6	88.28	24	88.05	87.30	-18	8,842	-0.20%
2018/06/13	49	90.47	50	90.44	88.20	-1	8,725	-0.01%
2018/06/12	59	89.07	16	88.91	87.30	43	8,543	0.50%
2018/06/11	5	85.72	19	85.77	86.00	-14	8,383	-0.17%
2018/06/08	30	87.28	30	85.64	84.90	0	8,330	0.00%
2018/06/07	16	91.29	24	90.81	89.10	-8	8,154	-0.10%
2018/06/06	12	89.10	31	88.13	88.80	-19	7,921	-0.24%
2018/06/05	42	90.26	28	89.48	88.90	14	7,773	0.18%
2018/06/04	27	90.13	48	89.84	87.10	-21	7,532	-0.28%
2018/06/01	35	82.79	38	83.95	86.30	-3	7,180	-0.04%
2018/05/31	23	75.54	19	74.92	78.50	4	6,909	0.06%
2018/05/30	11	73.50	13	73.08	72.00	-2	6,813	-0.03%
2018/05/29	26	72.17	15	73.19	72.00	11	6,763	0.16%
2018/05/28	11	74.13	7	74.33	73.90	4	6,727	0.06%
2018/05/25	5	74.20	0	0.00	74.00	5	6,697	0.07%
2018/05/24	1	77.80	28	77.91	77.00	-27	6,643	-0.41%
2018/05/23	17	74.67	9	77.42	77.60	8	6,567	0.12%
2018/05/22	32	74.19	4	73.53	73.40	28	6,431	0.44%
2018/05/21	34	72.73	24	72.96	73.40	10	6,376	0.16%
2018/05/18	14	76.39	16	75.63	74.80	-2	6,269	-0.03%
2018/05/17	21	78.68	11	78.14	77.80	10	6,178	0.16%
2018/05/16	21	80.50	35	79.80	77.30	-14	6,093	-0.23%
2018/05/15	5	80.78	22	80.24	79.10	-17	5,974	-0.28%
2018/05/14	18	78.27	11	78.15	81.20	7	5,886	0.12%
2018/05/11	15	80.28	9	80.28	78.60	6	5,761	0.10%
2018/05/10	32	81.67	15	80.63	81.90	17	5,666	0.30%
2018/05/09	36	77.46	80	78.34	77.00	-44	5,455	-0.81%
2018/05/08	8	81.60	25	83.38	80.90	-17	5,277	-0.32%
2018/05/07	40	82.16	30	81.36	82.80	10	5,180	0.19%
2018/05/04	95	79.85	70	81.79	80.30	25	5,026	0.50%
2018/05/03	33	89.51	46	90.13	86.10	-13	4,759	-0.27%
2018/05/02	44	89.97	34	89.26	91.20	10	4,545	0.22%
2018/04/30	63	90.43	37	90.82	89.20	26	4,420	0.59%
2018/04/27	31	89.91	25	91.19	88.80	6	4,208	0.14%
2018/04/26	47	92.03	66	90.90	91.00	-19	3,949	-0.48%
2018/04/25	59	85.03	24	85.18	88.90	35	3,471	1.01%
2018/04/24	25	83.89	39	84.57	80.90	-14	3,192	-0.44%
2018/04/23	40	84.39	34	83.98	83.00	6	3,014	0.20%
2018/04/20	54	81.92	27	82.46	81.80	27	2,787	0.97%
2018/04/19	19	74.54	37	77.60	78.60	-18	2,277	-0.79%
2018/04/18	28	69.51	25	69.60	71.50	3	2,129	0.14%
2018/04/17	34	69.51	11	69.55	67.30	23	2,016	1.14%
2018/04/16	8	71.53	8	71.43	71.50	0	1,902	0.00%
2018/04/13	16	70.55	13	70.76	70.50	3	1,770	0.17%
2018/04/12	40	68.74	48	69.08	70.00	-8	1,579	-0.51%
2018/04/11	21	62.51	30	62.44	65.70	-9	1,255	-0.72%
2018/04/10	24	61.86	13	62.95	59.80	11	1,088	1.01%
2018/04/09	10	57.04	20	58.38	60.90	-10	926	-1.08%
2018/04/03	5	55.28	3	55.27	55.40	2	816	0.24%
2018/04/02	1	55.70	1	55.20	54.60	0	764	0.00%
2018/03/31	3	55.10	5	55.02	55.20	-2	730	-0.27%
2018/03/30	1	52.50	0	0.00	52.30	1	663	0.15%
2018/03/29	5	53.84	5	53.72	53.30	0	650	0.00%
2018/03/28	4	54.03	3	54.30	53.00	1	623	0.16%
2018/03/27	14	55.26	3	53.90	53.50	11	598	1.84%
2018/03/26	2	52.20	1	53.70	53.70	1	488	0.20%
2018/03/23	0	0.00	1	48.45	48.90	-1	449	-0.22%
2018/03/21	1	48.85	2	48.80	48.90	-1	420	-0.24%
2018/03/19	0	0.00	3	46.50	47.15	-3	399	-0.75%
2018/03/16	3	47.30	0	0.00	46.35	3	398	0.75%
2018/03/15	2	47.20	0	0.00	47.10	2	392	0.51%
2018/03/14	0	0.00	17	46.10	46.20	-17	381	-4.46%
2018/03/07	2	43.80	4	44.23	43.90	-2	376	-0.53%
2018/03/06	1	43.60	0	0.00	43.10	1	370	0.27%
2018/03/05	1	43.20	0	0.00	43.20	1	372	0.27%
2018/03/02	0	0.00	4	42.10	42.10	-4	367	-1.09%
2018/02/09	0	0.00	25	41.00	41.40	-25	446	-5.60%
2018/02/08	0	0.00	2	44.28	44.10	-2	469	-0.43%
2018/02/06	1	43.95	0	0.00	44.50	1	496	0.20%
2018/02/05	5	47.89	0	0.00	48.80	5	495	1.01%
2018/02/02	10	49.00	0	0.00	49.00	10	515	1.94%
2018/02/01	2	49.10	0	0.00	49.15	2	544	0.37%
2018/01/30	5	49.40	0	0.00	49.35	5	571	0.87%
2018/01/29	1	50.00	0	0.00	50.00	1	607	0.16%
2018/01/24	3	50.57	3	50.33	50.30	0	666	0.00%
2018/01/22	1	50.00	0	0.00	49.80	1	669	0.15%
2018/01/17	0	0.00	2	50.90	50.30	-2	668	-0.30%
2018/01/16	1	51.20	18	51.38	50.60	-17	672	-2.53%
2018/01/15	1	50.20	1	50.00	50.30	0	651	0.00%
2018/01/11	1	50.20	1	49.60	49.20	0	646	0.00%
2018/01/10	1	50.30	1	51.00	50.00	0	646	0.00%
2018/01/05	5	50.22	0	0.00	50.00	5	643	0.78%