中磊 (5388)-富邦-台中券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
110.5
漲跌
--
漲幅
0.00%
成交量
820張
產業
上市通信網路類股▲0.13%
748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

中磊 (5388)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
2024/10/30	3	110.17	1	110.50	110.50	2	1,804	0.11%
2024/10/28	0.2	113.50	1	113.00	113.00	-0.8	1,891	-0.04%
2024/10/25	3	114.50	1.2	115.00	115.00	1.8	1,926	0.10%
2024/10/24	0	0.00	6.3	114.63	113.50	-6.3	1,949	-0.32%
2024/10/23	2	114.00	4	114.50	112.50	-2	1,952	-0.10%
2024/10/22	0	0.00	1	113.00	113.00	-1	1,956	-0.05%
2024/10/21	1	112.00	5	112.50	113.50	-4	2,001	-0.20%
2024/10/18	0.2	110.50	2	111.25	111.00	-1.8	2,010	-0.09%
2024/10/17	0.2	111.50	11	111.23	111.00	-10.8	2,047	-0.53%
2024/10/16	0	0.00	2	109.50	110.50	-2	2,070	-0.10%
2024/10/15	1.2	110.00	0	0.00	109.00	1.2	2,071	0.06%
2024/10/14	2	108.50	0	0.00	109.50	2	2,070	0.10%
2024/10/11	0.1	107.50	0	0.00	109.00	0.1	2,079	0.00%
2024/10/09	1	107.00	2	108.50	107.00	-1	2,088	-0.05%
2024/10/08	1	108.47	0	0.00	108.50	1	2,091	0.05%
2024/10/07	1	109.00	0	110.50	110.50	1	2,119	0.05%
2024/10/04	3.5	108.19	0.1	109.50	108.50	3.5	2,168	0.16%
2024/10/01	21	110.05	20	111.15	110.50	1	2,199	0.05%
2024/09/30	1	112.00	0	0.00	111.50	1	2,236	0.04%
2024/09/27	1	114.50	0	0.00	113.50	1	2,317	0.04%
2024/09/26	1	116.50	5.6	116.44	117.50	-4.6	2,479	-0.18%
2024/09/25	19	111.34	2	112.00	111.00	17	2,473	0.69%
2024/09/24	0.3	111.50	1	110.00	109.50	-0.7	2,572	-0.03%
2024/09/23	14	108.28	3	108.34	109.50	11	2,564	0.43%
2024/09/20	0.1	105.00	0	0.00	103.50	0.1	2,544	0.00%
2024/09/18	1.2	104.70	2	106.00	102.50	-0.8	2,627	-0.03%
2024/09/16	0.2	104.50	1	104.00	103.50	-0.8	2,678	-0.03%
2024/09/11	2.1	100.02	0	0.00	100.00	2.1	2,829	0.07%
2024/09/10	0	0.00	1	104.50	101.50	-1	2,843	-0.04%
2024/09/09	1	101.50	1.9	102.23	103.00	-0.9	2,857	-0.03%
2024/09/06	0.1	106.00	0	106.50	107.00	0	2,864	0.00%
2024/09/05	1	108.50	1	106.50	107.00	0	2,908	0.00%
2024/09/04	0.2	108.25	3	108.00	108.00	-2.8	2,961	-0.09%
2024/09/03	2	111.75	0	0.00	111.00	2	3,052	0.07%
2024/09/02	1	112.50	0	0.00	113.00	1	3,108	0.03%
2024/08/30	1	111.00	0	0.00	111.50	1	3,113	0.03%
2024/08/29	0.1	109.50	0	0.00	109.50	0.1	3,132	0.00%
2024/08/28	0	0.00	1.1	110.95	111.00	-1.1	3,163	-0.03%
2024/08/23	0	0.00	1	109.50	110.00	-1	3,270	-0.03%
2024/08/22	3	111.00	0	0.00	109.00	3	3,288	0.09%
2024/08/20	0.1	110.83	4	110.63	109.50	-3.9	3,434	-0.11%
2024/08/19	0	0.00	1	108.50	109.00	-1	3,553	-0.03%
2024/08/16	3	107.67	0	0.00	108.00	3	3,671	0.08%
2024/08/14	0.2	108.21	0	0.00	108.00	0.2	3,947	0.00%
2024/08/13	1	107.99	0	0.00	108.50	1	4,017	0.03%
2024/08/12	10	109.00	2	108.00	109.00	8	4,069	0.20%
2024/08/09	3	107.00	1	108.00	107.00	2	4,099	0.05%
2024/08/08	0.1	106.69	0	0.00	106.50	0.1	4,108	0.00%
2024/08/07	2	103.00	4	103.38	105.50	-2	4,110	-0.05%
2024/08/06	5.1	100.05	0.1	100.00	99.60	5	4,107	0.12%
2024/08/05	6	102.16	8.2	101.45	99.90	-2.2	4,076	-0.05%
2024/08/02	2.2	111.55	0	0.00	111.00	2.2	4,101	0.05%
2024/08/01	1	113.50	2	114.00	114.00	-1	4,160	-0.02%
2024/07/31	1	113.00	0	0.00	114.00	1	4,161	0.02%
2024/07/30	60	113.50	1.2	113.75	114.50	58.8	4,132	1.42%
2024/07/29	0	0.00	5	115.50	113.50	-5	4,111	-0.12%
2024/07/26	0	0.00	6.1	114.82	115.50	-6.1	4,122	-0.15%
2024/07/23	0	114.50	0	0.00	115.50	0	4,129	0.00%
2024/07/22	0.2	113.75	5	113.40	114.00	-4.8	4,142	-0.12%
2024/07/19	5	118.60	1	119.00	118.00	4	4,106	0.10%
2024/07/18	2.1	118.75	5.7	118.77	119.50	-3.6	4,122	-0.09%
2024/07/17	1.1	119.09	0	0.00	117.00	1.1	4,105	0.03%
2024/07/16	1.1	117.05	12	118.38	119.50	-10.9	4,103	-0.27%
2024/07/15	0	0.00	2	117.25	117.00	-2	4,136	-0.05%
2024/07/12	5	118.00	1.3	118.04	118.00	3.7	4,179	0.09%
2024/07/11	1	117.51	2.3	117.83	117.50	-1.2	4,251	-0.03%
2024/07/10	2	118.25	0	0.00	118.00	2	4,296	0.05%
2024/07/09	1	118.50	1.5	118.50	117.50	-0.5	4,313	-0.01%
2024/07/08	0.1	117.50	0	0.00	118.50	0.1	4,296	0.00%
2024/07/05	1	119.00	2	120.25	119.00	-1	4,271	-0.02%
2024/07/04	1	118.50	2	120.00	118.50	-1	4,262	-0.02%
2024/07/03	10	119.80	0	0.00	118.00	10	4,254	0.24%
2024/07/02	1.3	119.08	18	122.19	122.50	-16.7	4,176	-0.40%
2024/07/01	1	119.00	0	0.00	117.50	1	3,998	0.03%
2024/06/28	1.3	118.68	4	120.00	118.00	-2.7	3,941	-0.07%
2024/06/26	5	116.50	0	0.00	115.00	5	3,977	0.13%
2024/06/25	1	116.00	2	117.50	117.50	-1	4,123	-0.02%
2024/06/24	0	0.00	0	117.00	117.50	0	4,180	0.00%
2024/06/21	2	117.50	7.2	117.89	119.00	-5.2	4,228	-0.12%
2024/06/20	3	115.33	3	116.00	116.00	0	4,258	0.00%
2024/06/19	2	113.00	3	114.17	115.00	-1	4,352	-0.02%
2024/06/18	1	113.00	0	0.00	112.50	1	4,423	0.02%
2024/06/17	3	113.50	6	113.67	114.00	-3	4,657	-0.06%
2024/06/14	2.1	112.03	1	112.50	112.00	1.1	4,782	0.02%
2024/06/13	1	112.00	2	112.25	112.00	-1	4,821	-0.02%
2024/06/12	4	109.63	1	109.50	109.50	3	4,856	0.06%
2024/06/11	2	111.51	1	113.00	110.50	1	4,874	0.02%
2024/06/07	9.7	112.04	8.3	111.24	111.50	1.4	4,895	0.03%
2024/06/06	5.3	117.51	1	116.50	116.50	4.3	4,838	0.09%
2024/06/05	1	119.00	3.1	119.03	119.00	-2.1	4,855	-0.04%
2024/06/04	2	119.75	4	120.00	118.50	-2	4,926	-0.04%
2024/06/03	5	118.50	3	118.67	119.00	2	5,038	0.04%
2024/05/31	4	119.50	2	119.00	118.00	2	5,265	0.04%
2024/05/30	3.1	120.68	3	121.00	120.00	0.1	5,418	0.00%
2024/05/29	2	122.00	0	0.00	123.50	2	5,490	0.04%
2024/05/28	1.1	122.04	4	122.13	122.00	-2.9	5,504	-0.05%
2024/05/27	3	122.67	2	123.25	121.50	1	5,525	0.02%
2024/05/24	8.1	121.82	6.1	121.28	122.50	2	5,539	0.04%
2024/05/23	14	121.18	6	121.50	120.00	8	5,521	0.14%
2024/05/22	3.1	121.68	7	121.36	123.00	-3.9	5,610	-0.07%
2024/05/21	4.1	118.67	2	120.01	120.00	2.1	5,637	0.04%
2024/05/20	104.1	118.95	4.1	118.39	118.00	100	5,529	1.81%	大買/
2024/05/17	1.3	115.90	0	0.00	115.50	1.3	5,431	0.02%
2024/05/16	8	117.56	5.1	117.41	116.50	2.9	5,394	0.05%
2024/05/15	1	116.01	0.2	116.00	115.50	0.8	5,368	0.02%
2024/05/14	0.1	116.37	2	116.00	115.00	-1.9	5,394	-0.04%
2024/05/13	3	115.50	7	115.86	115.50	-4	5,367	-0.07%
2024/05/10	3	114.50	0	115.00	114.50	3	5,355	0.06%
2024/05/09	0.1	117.13	4	117.25	115.00	-3.9	5,348	-0.07%
2024/05/08	16.2	115.32	2.1	115.48	115.50	14.1	5,349	0.26%
2024/05/07	9.4	119.39	0	0.00	118.50	9.4	5,265	0.18%
2024/05/06	0	122.47	1	122.50	121.50	-1	5,202	-0.02%
2024/05/03	7.3	122.96	0	0.00	121.50	7.3	5,192	0.14%
2024/05/02	7	123.57	1.1	124.62	125.00	5.9	5,182	0.11%
2024/04/30	3	125.17	2	126.00	124.00	1	5,216	0.02%
2024/04/29	5	123.50	1	124.00	124.50	4	5,187	0.08%
2024/04/26	1	123.00	1.1	122.14	123.00	-0.1	5,163	0.00%
2024/04/25	4.3	123.00	1.2	123.06	122.00	3.2	5,156	0.06%
2024/04/24	11.1	124.36	0	0.00	124.00	11.1	5,159	0.21%
2024/04/23	1.1	123.04	3	123.17	123.00	-1.9	5,128	-0.04%
2024/04/22	3	120.51	2	122.00	121.00	1	5,120	0.02%
2024/04/19	1.1	122.07	3	123.67	121.50	-1.9	5,100	-0.04%
2024/04/18	3.3	123.03	0.2	124.00	124.00	3.1	5,068	0.06%
2024/04/17	3.7	125.82	1	126.00	123.50	2.7	5,025	0.05%
2024/04/16	8.2	127.54	0	0.00	125.00	8.2	4,942	0.17%
2024/04/15	8	131.19	0.1	131.50	130.50	7.9	4,918	0.16%
2024/04/12	0.1	134.09	2.3	134.27	134.00	-2.3	4,925	-0.05%
2024/04/11	4.3	134.16	0	0.00	134.00	4.3	4,909	0.09%
2024/04/10	16.2	134.51	0	0.00	134.00	16.2	4,902	0.33%
2024/04/09	5.2	135.00	0	0.00	134.00	5.2	4,878	0.11%
2024/04/08	2.1	134.52	6	134.50	135.50	-4	4,850	-0.08%
2024/04/03	2.1	136.26	1	136.00	136.00	1.1	4,843	0.02%
2024/04/02	1.2	137.58	2	137.75	137.50	-0.8	4,821	-0.02%
2024/04/01	2.2	136.63	4	137.00	137.50	-1.8	4,801	-0.04%
2024/03/29	6.2	135.34	2.7	135.49	135.50	3.5	4,769	0.07%
2024/03/28	5.2	146.24	2	149.75	144.00	3.2	4,646	0.07%
2024/03/27	1.4	144.91	1	146.50	148.50	0.4	4,535	0.01%
2024/03/26	4.2	144.12	3.4	144.44	145.00	0.8	4,469	0.02%
2024/03/25	6.1	148.17	2	149.25	147.00	4.1	4,390	0.09%
2024/03/22	4.3	146.98	9	149.17	149.00	-4.7	4,355	-0.11%
2024/03/21	4	145.13	4	146.75	147.00	0	4,299	0.00%
2024/03/20	11	147.86	15.7	147.66	143.50	-4.7	4,290	-0.11%
2024/03/19	1	142.00	8	141.93	143.00	-7	4,364	-0.16%
2024/03/18	2.1	137.95	4	138.75	138.00	-1.9	4,498	-0.04%
2024/03/14	3	138.50	7.3	138.92	137.00	-4.3	4,493	-0.09%
2024/03/13	7.5	138.00	7.3	138.49	138.00	0.2	4,441	0.00%
2024/03/12	2.5	134.44	4.5	135.67	136.00	-2	4,401	-0.05%
2024/03/11	7.1	133.75	0.1	133.58	132.00	7	4,374	0.16%
2024/03/08	4.1	136.03	6	136.58	135.50	-2	4,320	-0.05%
2024/03/07	5.1	140.59	3.1	140.97	140.00	2	4,282	0.05%
2024/03/06	29.8	140.22	14	139.04	138.50	15.8	4,202	0.38%
2024/03/05	9	143.29	29.8	144.22	145.50	-20.7	3,978	-0.52%
2024/03/04	17.1	139.53	32	138.86	141.50	-15	3,796	-0.39%
2024/03/01	2.2	136.33	2	136.25	135.50	0.2	3,706	0.01%
2024/02/29	4.1	135.63	1	137.00	135.50	3.1	3,692	0.08%
2024/02/27	5	135.30	3.2	135.59	135.50	1.9	3,654	0.05%
2024/02/26	14.7	137.38	0	0.00	136.00	14.7	3,604	0.41%
2024/02/23	34.3	137.99	7.6	138.20	139.50	26.7	3,543	0.75%
2024/02/22	4	133.13	25.6	134.28	136.50	-21.6	3,357	-0.64%
2024/02/21	3.1	128.50	22	129.93	128.00	-18.9	3,206	-0.59%
2024/02/20	0.1	129.10	44.1	130.05	129.00	-44	3,213	-1.37%
2024/02/19	1	128.00	2.1	128.21	128.00	-1.1	3,201	-0.03%
2024/02/16	0.3	124.37	0.1	124.50	125.00	0.2	3,191	0.01%
2024/02/15	8.3	124.76	1.3	124.80	124.50	7	3,268	0.21%
2024/02/05	2.2	125.53	1	126.00	125.50	1.2	3,269	0.04%
2024/02/02	1	127.50	2.5	127.10	127.00	-1.5	3,411	-0.04%
2024/02/01	3.3	127.70	0	0.00	127.50	3.3	3,511	0.09%
2024/01/31	0.7	129.27	28.6	129.40	130.00	-27.9	3,509	-0.80%
2024/01/30	1	127.50	1	128.00	128.00	0	3,476	0.00%
2024/01/29	4.1	128.38	3	128.50	128.50	1.1	3,467	0.03%
2024/01/24	2	127.25	31	127.34	127.50	-29	3,542	-0.82%
2024/01/23	0	0.00	2	130.50	130.00	-2	3,519	-0.06%
2024/01/22	5.9	127.90	0.2	128.47	128.50	5.6	3,518	0.16%
2024/01/19	1	127.00	0	0.00	127.00	1	3,534	0.03%
2024/01/17	1	127.50	1	128.00	126.50	0	3,523	0.00%
2024/01/15	1	129.00	2	130.00	129.50	-1	3,532	-0.03%
2024/01/12	1	126.03	4	128.75	128.00	-3	3,547	-0.08%
2024/01/11	0	0.00	3	126.67	127.00	-3	3,543	-0.08%
2024/01/09	0.2	125.00	2	125.25	125.50	-1.9	3,616	-0.05%
2024/01/08	1.1	127.50	1	127.01	127.00	0.1	3,606	0.00%
2024/01/05	1	131.00	0	0.00	130.50	1	3,613	0.03%
2024/01/04	1.1	131.07	0	0.00	130.50	1.1	3,649	0.03%
2024/01/03	1.1	133.59	0	0.00	133.00	1.1	3,677	0.03%
2024/01/02	1	135.50	3	136.00	136.00	-2	3,667	-0.05%
2023/12/29	0.2	134.15	1	135.00	134.50	-0.8	3,670	-0.02%
2023/12/28	0.1	134.00	0	0.00	134.50	0.1	3,690	0.00%
2023/12/27	0	0.00	7	133.43	134.00	-7	3,720	-0.19%
2023/12/26	1.1	132.55	3	133.00	133.50	-2	3,733	-0.05%
2023/12/25	0	131.50	0	0.00	131.50	0	3,760	0.00%
2023/12/20	5	133.30	3.3	133.39	133.00	1.7	3,821	0.04%
2023/12/19	2.2	134.87	0	0.00	133.50	2.2	3,811	0.06%
2023/12/18	2.1	136.78	14	140.07	136.50	-12	3,802	-0.31%
2023/12/15	22	138.73	4.1	138.49	137.00	17.9	3,741	0.48%
2023/12/14	16.2	138.96	25.1	139.42	141.00	-8.9	3,682	-0.24%
2023/12/13	24.1	134.40	74	133.82	136.50	-50	3,371	-1.48%
2023/12/12	2	128.75	23.2	128.70	128.50	-21.2	3,142	-0.68%
2023/12/11	1	125.00	3	126.00	126.00	-2	3,098	-0.06%
2023/12/08	1.2	123.92	1	124.50	123.50	0.2	3,094	0.01%
2023/12/07	1	124.50	1.1	124.07	123.00	-0.1	3,129	0.00%
2023/12/06	1	125.50	1.3	125.38	125.00	-0.3	3,228	-0.01%
2023/12/05	0.3	126.20	3	126.33	127.00	-2.8	3,230	-0.09%
2023/12/04	0	0.00	3.2	127.34	127.00	-3.2	3,302	-0.10%
2023/12/01	2	126.50	10.3	125.77	125.50	-8.3	3,433	-0.24%
2023/11/30	5	123.60	3	124.33	124.00	2	3,442	0.06%
2023/11/29	1	123.01	5.5	124.32	124.00	-4.5	3,435	-0.13%
2023/11/28	4.5	121.63	2	121.50	123.00	2.5	3,453	0.07%
2023/11/27	0	0.00	2	120.00	119.50	-2	3,476	-0.06%
2023/11/24	1.1	121.50	5	121.00	121.00	-4	3,487	-0.11%
2023/11/23	1	121.50	1	121.50	121.50	0	3,545	0.00%
2023/11/22	0	0.00	2	123.00	123.00	-2	3,581	-0.06%
2023/11/21	3	124.00	0	0.00	123.50	3	3,621	0.08%
2023/11/20	2	121.75	0	0.00	122.00	2	3,669	0.05%
2023/11/17	1	121.50	0	121.25	121.50	1	3,769	0.03%
2023/11/16	1	122.50	0.1	123.00	122.50	1	3,815	0.02%
2023/11/14	1	125.00	10	124.70	123.00	-9	3,883	-0.23%
2023/11/13	3	120.83	2.5	120.80	120.00	0.5	3,893	0.01%
2023/11/10	19.2	120.93	22.6	121.06	121.50	-3.4	3,887	-0.09%
2023/11/09	9	113.94	7.5	114.13	113.50	1.5	3,781	0.04%
2023/11/08	0	0.00	4	120.50	120.00	-4	3,751	-0.11%
2023/11/07	2	118.50	3	119.17	119.50	-1	3,783	-0.03%
2023/11/06	0	0.00	1	119.00	118.50	-1	3,833	-0.03%
2023/11/03	6.1	116.51	6	117.75	118.00	0.1	3,870	0.00%
2023/11/02	6	116.92	3.2	117.28	116.50	2.8	3,910	0.07%
2023/11/01	3	112.00	2	111.75	112.50	1	4,043	0.03%
2023/10/31	2.4	114.04	1	117.45	112.50	1.4	4,146	0.03%
2023/10/30	0	0.00	1	116.50	115.50	-1	4,467	-0.02%
2023/10/27	0	0.00	1	113.00	112.50	-1	4,977	-0.02%
2023/10/26	1	115.00	0	0.00	115.00	1	5,299	0.02%
2023/10/25	1	117.50	1	117.50	116.50	0	5,373	0.00%
2023/10/24	2	114.00	5	115.70	116.50	-3	5,385	-0.06%
2023/10/23	0	0.00	1	115.00	114.00	-1	5,401	-0.02%
2023/10/19	2	115.00	0	0.00	115.50	2	5,476	0.04%
2023/10/18	5	117.60	0	0.00	115.50	5	5,527	0.09%
2023/10/17	0	0.00	1	121.00	118.50	-1	5,537	-0.02%
2023/10/16	5	118.40	2	118.50	118.50	3	5,613	0.05%
2023/10/13	2	122.50	5	121.60	121.50	-3	5,699	-0.05%
2023/10/12	2	118.50	1	120.00	119.00	1	5,766	0.02%
2023/10/11	5.2	118.11	1	118.50	117.00	4.2	5,809	0.07%
2023/10/06	5	121.30	0	0.00	121.00	5	5,975	0.08%
2023/10/05	0.1	124.00	0	0.00	121.50	0.1	6,046	0.00%
2023/10/04	0	0.00	8	122.13	121.50	-8	6,148	-0.13%
2023/10/03	7.1	121.50	0	0.00	120.50	7.1	6,252	0.11%
2023/10/02	4	123.13	1	123.49	123.50	3	6,502	0.05%
2023/09/28	2.1	122.01	2.1	123.74	123.00	0	6,793	0.00%
2023/09/27	15	121.97	4	122.00	123.00	11	6,869	0.16%
2023/09/26	4.3	128.57	2	128.00	126.50	2.3	6,952	0.03%
2023/09/25	1	129.50	2	130.00	130.00	-1	7,322	-0.01%
2023/09/22	5	124.50	2	127.50	128.50	3	7,519	0.04%
2023/09/21	7.1	126.07	2	126.25	125.50	5.1	7,988	0.06%
2023/09/20	2	129.00	1	130.00	129.00	1	8,283	0.01%
2023/09/19	5	129.00	3	132.33	132.00	2	8,272	0.02%
2023/09/18	6	128.42	3	129.67	129.00	3	8,245	0.04%
2023/09/15	5	129.50	2.1	130.02	129.50	2.9	8,227	0.04%
2023/09/14	1	130.00	9	131.00	131.50	-8	8,259	-0.10%
2023/09/13	6	127.42	2	126.76	128.00	4	8,254	0.05%
2023/09/12	8	125.38	9	126.28	127.50	-1	8,282	-0.01%
2023/09/11	8	128.56	15	129.10	126.50	-7	8,262	-0.08%
2023/09/08	2.1	127.02	1	127.00	127.00	1.1	8,152	0.01%
2023/09/07	12.1	126.25	7.5	126.93	126.00	4.6	8,141	0.06%
2023/09/06	45.2	126.08	82.6	125.84	125.50	-37.4	8,068	-0.46%
2023/09/05	52	121.91	30	122.00	122.50	22	7,903	0.28%
2023/09/04	5	116.70	1	118.50	118.00	4	7,875	0.05%
2023/09/01	5.1	118.88	10	120.75	117.50	-4.9	7,921	-0.06%
2023/08/31	11	122.00	1	122.00	121.50	10	7,935	0.13%
2023/08/30	1	120.00	2	120.50	120.00	-1	7,966	-0.01%
2023/08/29	2	119.50	2	120.50	120.50	0	7,982	0.00%
2023/08/28	6	117.67	2	118.75	118.50	4	8,008	0.05%
2023/08/25	2.1	117.62	7	119.29	118.50	-4.9	8,125	-0.06%
2023/08/24	6	120.50	4	119.13	119.00	2	8,105	0.02%
2023/08/23	9	120.39	5	120.20	120.00	4	8,112	0.05%
2023/08/22	5	118.60	6	118.08	118.00	-1	8,066	-0.01%
2023/08/21	2	118.00	9	117.22	117.00	-7	7,998	-0.09%
2023/08/18	4	113.88	0	0.00	113.00	4	7,910	0.05%
2023/08/17	2	115.50	5.5	115.55	116.00	-3.5	7,921	-0.04%
2023/08/16	2	113.50	3	113.67	113.00	-1	7,860	-0.01%
2023/08/15	2	114.25	2	113.50	114.00	0	7,846	0.00%
2023/08/14	7	109.21	3	110.33	110.50	4	7,876	0.05%
2023/08/11	0	0.00	8.1	112.94	112.00	-8.1	7,835	-0.10%
2023/08/10	4	110.88	2	111.00	111.00	2	7,810	0.03%
2023/08/09	1	114.00	0.2	113.50	114.00	0.8	7,740	0.01%
2023/08/08	7	112.64	4	112.88	112.00	3	7,740	0.04%
2023/08/07	14	113.57	12	114.08	115.50	2	7,700	0.03%
2023/08/04	4.1	117.28	3	118.50	118.00	1.1	7,523	0.01%
2023/08/02	17.1	119.05	24.5	119.58	117.00	-7.4	7,407	-0.10%
2023/08/01	35.3	122.99	39.2	116.78	116.00	-4	7,110	-0.06%
2023/07/31	35	120.51	10.3	120.59	122.00	24.7	6,588	0.38%
2023/07/28	1	111.00	6.1	110.74	111.00	-5.1	6,283	-0.08%
2023/07/27	1	107.50	1	108.00	108.00	0	6,217	0.00%
2023/07/26	0	0.00	0.2	107.50	107.00	-0.2	6,208	0.00%
2023/07/25	3	108.67	1	107.50	107.50	2	6,191	0.03%
2023/07/24	0	0.00	3	110.67	110.50	-3	6,145	-0.05%
2023/07/21	4	106.63	2	106.50	108.50	2	6,114	0.03%
2023/07/20	8.1	110.31	1	110.00	109.50	7.1	6,082	0.12%
2023/07/19	8	114.63	4	112.00	111.00	4	6,028	0.07%
2023/07/18	3	114.33	9.4	113.19	114.50	-6.4	5,972	-0.11%
2023/07/17	3	115.66	4	115.13	115.00	-1	5,911	-0.02%
2023/07/14	3	115.17	12	115.25	117.00	-9	5,830	-0.15%
2023/07/13	24.6	119.87	10.6	118.65	116.00	14	5,767	0.24%
2023/07/12	1	114.50	9.2	115.18	116.00	-8.2	5,548	-0.15%
2023/07/11	7	114.21	4.4	116.89	117.00	2.6	5,505	0.05%
2023/07/10	6.1	113.26	4	113.38	113.00	2.1	5,547	0.04%
2023/07/07	6.2	115.54	10.9	115.05	114.00	-4.7	5,483	-0.09%
2023/07/06	13	117.88	14.1	118.72	119.50	-1.1	5,280	-0.02%
2023/07/05	5	115.30	10.1	115.49	113.50	-5.1	5,019	-0.10%
2023/07/04	12.5	112.95	10	113.95	115.00	2.4	4,973	0.05%
2023/07/03	24.6	111.92	14	112.97	114.00	10.6	4,827	0.22%
2023/06/30	13.3	103.64	12	105.74	105.00	1.2	4,488	0.03%
2023/06/29	18.2	106.71	21.1	107.26	106.50	-2.9	4,411	-0.07%
2023/06/28	16	102.75	10	102.65	99.60	6	3,984	0.15%
2023/06/27	1	95.60	2	96.45	96.50	-1	3,650	-0.03%
2023/06/26	1	94.62	0	0.00	97.00	1	3,648	0.03%
2023/06/21	1	95.61	1	96.40	95.90	0	3,633	0.00%
2023/06/20	0	0.00	4	95.70	95.70	-4	3,649	-0.11%
2023/06/19	4	98.30	0	0.00	98.50	4	3,581	0.11%
2023/06/16	0	0.00	5.1	95.50	97.00	-5.1	3,543	-0.14%
2023/06/15	6	97.10	0	0.00	97.20	6	3,493	0.17%
2023/06/14	0	96.40	10	96.25	96.70	-10	3,493	-0.29%
2023/06/13	1.2	95.37	4	95.18	95.40	-2.8	3,545	-0.08%
2023/06/12	0.1	94.80	0.5	95.60	95.30	-0.4	3,647	-0.01%
2023/06/09	4	95.30	1	95.20	95.40	3	3,704	0.08%
2023/06/08	0	0.00	10	95.43	94.70	-10	3,797	-0.26%
2023/06/07	7	94.96	5.1	94.71	94.80	1.9	3,905	0.05%
2023/06/06	5.1	97.10	4	96.43	96.30	1.1	3,923	0.03%
2023/06/05	5.2	98.42	6	99.05	98.40	-0.8	3,934	-0.02%
2023/06/02	3.1	96.45	0	0.00	95.60	3.1	4,004	0.08%
2023/06/01	7.1	96.02	9	96.39	95.70	-1.9	4,024	-0.05%
2023/05/31	8	94.73	10	94.73	95.50	-2	3,959	-0.05%
2023/05/30	0	0.00	1	92.40	92.40	-1	3,811	-0.03%
2023/05/29	7	92.80	2.3	92.25	93.30	4.7	3,830	0.12%
2023/05/26	2.1	89.59	3.4	90.52	90.60	-1.3	3,801	-0.03%
2023/05/25	4	89.08	5	88.74	89.20	-1	3,767	-0.03%
2023/05/24	1	88.60	6	88.80	89.20	-5	3,790	-0.13%
2023/05/23	6.1	89.04	3	88.70	88.50	3.1	3,806	0.08%
2023/05/22	1	89.00	0	0.00	89.70	1	3,783	0.03%
2023/05/19	4	88.13	5	88.34	88.50	-1	3,778	-0.03%
2023/05/18	2	87.65	5	87.94	87.90	-3	3,834	-0.08%
2023/05/17	5	85.58	3	86.60	86.80	2	3,779	0.05%
2023/05/16	0	0.00	25	86.76	86.70	-25	3,748	-0.67%
2023/05/15	3	84.13	1	84.40	84.80	2	3,738	0.05%
2023/05/12	5.2	85.12	3	86.30	84.40	2.2	3,769	0.06%
2023/05/11	9	85.52	0	0.00	84.90	9	3,728	0.24%
2023/05/10	0	0.00	2.1	87.93	87.50	-2.1	3,719	-0.06%
2023/05/09	2.2	87.52	7	87.83	87.60	-4.8	3,745	-0.13%
2023/05/08	8	86.92	5.6	86.83	88.40	2.4	3,740	0.07%
2023/05/04	0	0.00	2	83.90	85.30	-2	3,803	-0.05%
2023/05/02	0	83.40	2	83.20	82.90	-2	3,857	-0.05%
2023/04/28	0	0.00	2	82.20	82.10	-2	3,868	-0.05%
2023/04/27	0	0.00	2.2	82.22	81.20	-2.2	3,854	-0.06%
2023/04/25	7.2	80.94	0	0.00	80.30	7.2	3,838	0.19%
2023/04/24	10.1	82.64	0	0.00	82.70	10.1	3,812	0.27%
2023/04/21	7.6	84.36	5	82.76	82.70	2.6	3,827	0.07%
2023/04/20	14.1	87.30	3	86.70	85.50	11.1	3,812	0.29%
2023/04/19	3	88.00	0	0.00	88.10	3	3,842	0.08%
2023/04/18	3.2	88.58	0	0.00	88.00	3.2	3,828	0.08%
2023/04/17	3	88.53	0	0.00	88.30	3	3,811	0.08%
2023/04/14	7	87.94	10	88.39	88.60	-3	3,822	-0.08%
2023/04/13	14.2	88.58	4	87.70	87.70	10.2	3,788	0.27%
2023/04/12	8.1	94.22	21	94.45	94.30	-12.9	3,624	-0.36%
2023/04/11	0	0.00	13	94.54	94.60	-13	3,562	-0.36%
2023/04/10	2	93.65	5	93.70	93.60	-3	3,490	-0.09%
2023/04/07	27.1	93.97	3.1	94.43	93.50	24.1	3,441	0.70%
2023/04/06	11	95.75	24	95.22	96.60	-13	3,367	-0.39%
2023/03/31	15	94.79	6	94.72	94.80	9	3,315	0.27%
2023/03/30	11	94.84	9.1	95.06	95.10	1.9	3,279	0.06%
2023/03/29	8.3	92.67	13.2	92.87	92.80	-4.9	3,145	-0.15%
2023/03/28	5	91.70	7	92.37	90.90	-2	3,160	-0.06%
2023/03/24	0	0.00	1	91.50	91.20	-1	3,156	-0.03%
2023/03/23	3	90.90	3	91.27	91.80	0	3,240	0.00%
2023/03/22	5.2	90.82	30	91.09	90.70	-24.8	3,260	-0.76%
2023/03/21	2	90.65	4	90.40	90.80	-2	3,276	-0.06%
2023/03/20	6	89.55	1.1	89.68	89.60	4.9	3,268	0.15%
2023/03/17	1.5	89.67	0	89.97	89.70	1.5	3,292	0.04%
2023/03/16	6	88.73	0	88.90	88.10	6	3,291	0.18%
2023/03/15	15	91.09	9	91.41	91.00	6	3,298	0.18%
2023/03/14	6	91.08	4.1	91.29	91.50	1.9	3,266	0.06%
2023/03/13	4	89.20	5.1	90.62	91.00	-1.1	3,256	-0.03%
2023/03/10	15.1	89.93	12	90.55	89.10	3	3,186	0.10%
2023/03/09	15	90.60	3	91.12	91.10	12	3,171	0.38%
2023/03/08	7	89.09	5.3	90.60	91.30	1.7	3,213	0.05%
2023/03/07	12.1	89.24	9	89.63	89.60	3.1	3,307	0.09%
2023/03/06	5	87.15	2	87.15	87.20	3	3,216	0.09%
2023/03/03	1	85.70	3	85.60	85.70	-2	3,409	-0.06%
2023/03/01	0	0.00	4.2	85.22	85.60	-4.2	3,540	-0.12%
2023/02/24	8	84.79	5	85.52	84.30	3	3,577	0.08%
2023/02/23	1	84.10	1	84.70	84.80	0	3,636	0.00%
2023/02/22	22	82.91	0	0.00	84.40	22	3,897	0.56%
2023/02/21	2	84.65	9	84.17	83.90	-7	4,086	-0.17%
2023/02/20	1	85.10	0	0.00	84.20	1	4,123	0.02%
2023/02/17	0	0.00	1	84.90	84.70	-1	4,171	-0.02%
2023/02/16	0	0.00	22.5	83.93	84.90	-22.5	4,171	-0.54%
2023/02/15	0	0.00	3	82.27	82.30	-3	4,188	-0.07%
2023/02/14	0	0.00	8	81.74	81.50	-8	4,229	-0.19%
2023/02/13	0	0.00	22	81.32	81.30	-22	4,257	-0.52%
2023/02/10	17.1	81.31	3	81.27	80.50	14.1	4,281	0.33%
2023/02/09	3	82.03	2	82.40	82.10	1	4,282	0.02%
2023/02/08	12.2	82.78	1	83.80	82.50	11.2	4,282	0.26%
2023/02/07	4	82.83	2	83.10	83.30	2	4,269	0.05%
2023/02/06	9.1	82.53	0.1	82.60	82.50	9.1	4,254	0.21%
2023/02/03	0	0.00	8	83.40	82.70	-8	4,261	-0.19%
2023/02/02	2	82.15	6	82.65	83.00	-4	4,238	-0.10%
2023/02/01	0.1	81.80	4.1	81.58	81.90	-4	4,184	-0.10%
2023/01/31	1	79.50	3	80.40	80.30	-2	4,144	-0.05%
2023/01/30	1	79.90	2.1	80.24	79.90	-1.1	4,147	-0.03%
2023/01/16	0.1	78.70	2	78.60	78.90	-1.9	4,198	-0.05%
2023/01/13	8	78.87	1	78.30	78.20	7	4,264	0.16%
2023/01/12	1	79.22	0	0.00	79.50	1	4,296	0.02%
2023/01/11	1	79.70	5	80.26	79.30	-4	4,356	-0.09%
2023/01/10	2	79.70	0	0.00	78.60	2	4,393	0.05%
2023/01/09	0	0.00	2	80.25	79.80	-2	4,419	-0.05%
2023/01/06	0	0.00	1	77.50	77.70	-1	4,382	-0.02%
2023/01/05	7.1	77.32	0	0.00	76.90	7.1	4,423	0.16%
2023/01/04	0	0.00	8	77.61	77.30	-8	4,556	-0.18%
2023/01/03	0	0.00	0	77.00	76.70	0	4,612	0.00%
2022/12/30	8	76.88	0	0.00	76.30	8	4,738	0.17%
2022/12/28	0.1	76.50	0	0.00	76.30	0.1	4,834	0.00%
2022/12/27	0.1	78.61	2	78.75	78.10	-1.9	4,920	-0.04%
2022/12/26	2	77.40	0	0.00	77.30	2	5,014	0.04%
2022/12/23	0	77.90	0	0.00	77.40	0	5,083	0.00%
2022/12/22	4	77.40	0	0.00	77.50	4	5,139	0.08%
2022/12/21	1	76.80	0	0.00	76.50	1	5,228	0.02%
2022/12/20	6.1	78.32	6.1	77.33	76.00	0.1	5,242	0.00%
2022/12/19	7	80.41	4	80.50	80.20	3	5,218	0.06%
2022/12/16	11	81.33	1	81.20	81.20	10	5,240	0.19%
2022/12/15	5	84.12	13	83.91	83.40	-8	5,220	-0.15%
2022/12/14	2	81.85	3	81.70	82.20	-1	5,163	-0.02%
2022/12/13	7.1	79.95	5	79.68	79.40	2	5,129	0.04%
2022/12/12	2	80.90	5.1	81.62	81.50	-3.1	5,161	-0.06%
2022/12/09	3	81.93	14	81.91	80.90	-11	5,185	-0.21%
2022/12/08	14	81.81	2	81.60	81.70	12	5,228	0.23%
2022/12/07	10	81.00	0	0.00	80.40	10	5,247	0.19%
2022/12/06	9.3	84.51	7	84.40	83.20	2.3	5,271	0.04%
2022/12/05	3.1	85.19	4	85.08	84.90	-1	5,258	-0.02%
2022/12/02	2	84.25	3	84.17	83.90	-1	5,234	-0.02%
2022/12/01	14	84.17	7	84.47	83.90	7	5,260	0.13%
2022/11/30	19	84.55	17.1	84.81	83.50	1.9	5,230	0.04%
2022/11/29	10	83.27	19	83.57	84.10	-9	5,229	-0.17%
2022/11/28	4	81.73	3	82.13	81.60	1	5,157	0.02%
2022/11/25	56	83.19	181	83.15	82.70	-125	5,168	-2.42%	大賣/鉅額交易
2022/11/24	6.1	80.16	24	80.90	81.10	-18	4,974	-0.36%
2022/11/23	32	80.12	4.1	80.25	79.80	28	4,998	0.56%
2022/11/22	37	78.75	31	80.37	80.40	6	5,052	0.12%
2022/11/21	121.1	80.05	4	79.35	79.10	117.1	5,104	2.29%	大買/鉅額交易
2022/11/18	29.3	80.71	9.3	81.54	80.40	20	5,068	0.39%
2022/11/17	18.2	79.13	4	79.43	78.30	14.2	4,928	0.29%
2022/11/15	1	77.30	5	76.90	76.90	-4	4,983	-0.08%
2022/11/14	4	77.40	0	0.00	77.40	4	5,111	0.08%
2022/11/11	13	79.38	11	77.51	77.00	2	5,187	0.04%
2022/11/10	6	78.75	3	78.33	78.20	3	5,206	0.06%
2022/11/09	2.1	78.01	8.1	78.66	78.60	-6	5,299	-0.11%
2022/11/08	14	78.89	13.2	77.24	77.20	0.8	5,540	0.01%
2022/11/07	1	77.40	1.2	78.49	78.70	-0.2	5,723	0.00%
2022/11/04	4.2	76.98	2	77.35	77.50	2.2	6,027	0.04%
2022/11/03	2	77.70	4.4	77.52	77.90	-2.4	6,235	-0.04%
2022/11/02	0	0.00	2.5	76.95	76.50	-2.5	6,631	-0.04%
2022/11/01	2	76.30	0.1	76.20	76.40	2	7,150	0.03%
2022/10/31	0.2	75.50	2.1	75.55	75.60	-1.9	7,262	-0.03%
2022/10/28	0.2	74.00	0	0.00	73.90	0.2	7,343	0.00%
2022/10/27	2	75.05	1	75.50	75.60	1	7,346	0.01%
2022/10/26	2	74.80	7	73.97	74.00	-5	7,400	-0.07%
2022/10/25	1	76.00	5	75.80	75.20	-4	7,478	-0.05%
2022/10/24	1	76.20	0	0.00	75.40	1	7,562	0.01%
2022/10/21	3.1	77.84	15	75.20	75.20	-12	7,615	-0.16%
2022/10/20	0	0.00	6	79.02	78.70	-6	7,592	-0.08%
2022/10/19	12	81.43	4	80.63	80.20	8	7,595	0.11%
2022/10/18	16	82.84	7	82.90	82.90	9	7,586	0.12%
2022/10/17	0	0.00	1	80.10	80.80	-1	7,594	-0.01%
2022/10/13	2.1	78.86	2	78.50	78.50	0.1	7,776	0.00%
2022/10/12	17.1	81.46	4	80.98	82.40	13.1	7,812	0.17%
2022/10/11	4	84.95	9	84.58	85.10	-5	7,829	-0.06%
2022/10/07	6	86.23	5	86.54	86.10	1	8,067	0.01%
2022/10/06	0	0.00	2	85.35	85.90	-2	8,315	-0.02%
2022/10/05	6	85.08	3	85.73	84.50	3	8,449	0.04%
2022/10/04	4	83.40	5	83.62	84.50	-1	8,540	-0.01%
2022/10/03	1	81.70	3	81.07	81.70	-2	8,769	-0.02%
2022/09/29	2	78.75	0	0.00	78.70	2	8,984	0.02%
2022/09/28	1.1	81.40	5	78.70	78.70	-4	8,948	-0.04%
2022/09/27	0	0.00	0	83.83	83.90	0	8,872	0.00%
2022/09/26	4	85.20	14.1	85.10	84.30	-10.1	8,862	-0.11%
2022/09/23	4	88.25	67.1	89.01	87.80	-63.1	8,842	-0.71%
2022/09/22	0	0.00	4.2	89.36	90.40	-4.2	8,853	-0.05%
2022/09/21	3	90.97	1	92.00	89.50	2	8,866	0.02%
2022/09/20	3.3	91.59	0	0.00	91.30	3.3	8,865	0.04%
2022/09/19	3	89.90	4	90.50	89.80	-1	8,966	-0.01%
2022/09/16	2	91.40	0	0.00	91.00	2	9,048	0.02%
2022/09/15	5	92.78	2	91.30	91.10	3	9,083	0.03%
2022/09/14	1	92.70	5.1	92.59	93.00	-4.1	9,181	-0.04%
2022/09/13	11.2	95.16	5	95.48	94.30	6.2	9,219	0.07%
2022/09/12	1	96.10	3	96.63	97.00	-2	9,138	-0.02%
2022/09/08	2	94.90	4	94.78	94.10	-2	9,151	-0.02%
2022/09/07	8	93.34	26	93.74	93.90	-18	9,240	-0.19%
2022/09/06	8.3	95.08	12.2	94.37	94.30	-4	9,197	-0.04%
2022/09/05	0.8	97.79	10.4	98.97	96.70	-9.6	9,117	-0.11%
2022/09/02	1	97.50	4.7	97.44	97.50	-3.7	9,017	-0.04%
2022/09/01	7.3	96.79	23	95.68	95.50	-15.8	8,941	-0.18%
2022/08/31	4	97.23	4	97.08	97.30	0	8,915	0.00%
2022/08/30	2	96.95	14	94.73	97.00	-12	8,901	-0.13%
2022/08/29	3	92.27	6	93.12	93.20	-3	8,830	-0.03%
2022/08/26	12	97.98	8	98.28	97.30	4	8,717	0.05%
2022/08/25	1	97.10	5	97.16	97.60	-4	8,594	-0.05%
2022/08/24	18	96.13	26	95.78	96.00	-8	8,542	-0.09%
2022/08/23	43	97.45	10	97.20	97.40	33	8,437	0.39%
2022/08/22	15.1	96.33	13	95.05	95.00	2.1	8,272	0.03%
2022/08/19	112	98.93	66	97.40	98.40	46	8,172	0.56%	大買/
2022/08/18	2	97.75	3	97.43	98.50	-1	8,029	-0.01%
2022/08/17	28	97.49	15	97.67	97.40	13	7,930	0.16%
2022/08/16	50	98.74	13	98.93	99.00	37	7,872	0.47%
2022/08/15	28	98.93	24.5	98.98	99.00	3.5	7,812	0.04%
2022/08/12	10	105.05	12.1	104.17	102.50	-2	7,569	-0.03%
2022/08/11	10.1	102.71	5.4	104.56	104.50	4.6	7,378	0.06%
2022/08/10	8	104.00	5.3	104.14	103.50	2.7	7,075	0.04%
2022/08/09	15	102.24	20	103.36	105.50	-5	6,933	-0.07%
2022/08/08	213.1	99.35	241.7	99.40	101.00	-28.6	6,612	-0.43%	大買/大賣/
2022/08/05	16.3	90.77	10	91.80	92.00	6.3	6,108	0.10%
2022/08/04	3	87.97	5	88.42	89.70	-2	6,026	-0.03%
2022/08/03	0	0.00	1	87.10	86.30	-1	5,972	-0.02%
2022/08/02	3	87.06	1	86.70	86.80	2	6,013	0.03%
2022/08/01	24	90.95	12	89.88	89.50	12	6,004	0.20%
2022/07/29	2	88.15	8.1	88.94	90.40	-6.1	5,973	-0.10%
2022/07/28	0	0.00	5	88.32	88.00	-5	6,009	-0.08%
2022/07/27	2	86.90	2	87.10	87.00	0	5,970	0.00%
2022/07/26	2	86.50	1	85.80	86.00	1	5,991	0.02%
2022/07/25	10	86.23	6	86.50	86.40	4	6,077	0.07%
2022/07/22	3.1	86.82	12	85.68	85.50	-8.9	6,196	-0.14%
2022/07/21	12	87.63	2	88.20	88.00	10	6,380	0.16%
2022/07/20	6	86.33	14	87.59	87.70	-8	6,531	-0.12%
2022/07/19	12	88.23	5	88.28	87.80	7	6,383	0.11%
2022/07/18	12	87.76	9	88.02	88.50	3	6,420	0.05%
2022/07/15	13	88.80	61	89.22	88.20	-48	6,451	-0.74%
2022/07/14	102	90.49	59	89.48	90.50	43	6,197	0.69%	大買/
2022/07/13	24	83.88	19	82.76	82.30	5	5,844	0.09%
2022/07/12	25	84.28	4	83.65	84.00	21	5,685	0.37%
2022/07/11	80	86.38	37	86.17	85.60	43	5,535	0.78%
2022/07/08	8	85.46	32.7	85.95	86.90	-24.7	5,213	-0.47%
2022/07/07	3	79.97	3	81.97	82.10	0	4,951	0.00%
2022/07/06	0	0.00	2	76.20	76.00	-2	4,868	-0.04%
2022/07/05	2	76.10	1	77.00	76.10	1	4,897	0.02%
2022/07/04	8	76.39	6	75.78	75.00	2	4,909	0.04%
2022/07/01	15	78.49	5	77.14	75.90	10	4,966	0.20%
2022/06/30	1	81.20	6.1	80.41	81.10	-5.1	4,985	-0.10%
2022/06/29	8	82.50	9	82.93	82.60	-1	5,025	-0.02%
2022/06/28	2	83.55	6.1	84.03	83.70	-4.1	5,017	-0.08%
2022/06/27	23	82.66	16	83.15	83.80	7	5,104	0.14%
2022/06/24	23	83.14	31	83.67	83.60	-8	5,033	-0.16%
2022/06/23	25	82.04	24	80.37	81.10	1	4,909	0.02%
2022/06/22	16	81.78	22	82.05	81.20	-6	4,888	-0.12%
2022/06/21	3	78.87	2	80.75	81.20	1	4,782	0.02%
2022/06/20	1	76.40	2	76.80	75.50	-1	4,722	-0.02%
2022/06/17	7	77.56	3	78.00	76.80	4	4,741	0.08%
2022/06/16	10	81.55	14.1	81.89	79.60	-4.1	4,693	-0.09%
2022/06/15	0	0.00	1	79.50	79.60	-1	4,602	-0.02%
2022/06/14	2	76.80	3	77.10	79.10	-1	4,639	-0.02%
2022/06/13	3	77.73	0	0.00	77.30	3	4,700	0.06%
2022/06/10	0	0.00	2	80.15	80.20	-2	4,773	-0.04%
2022/06/09	1	79.30	3	79.53	79.80	-2	4,911	-0.04%
2022/06/08	8	79.99	32	80.63	79.00	-24	4,985	-0.48%
2022/06/07	29	80.22	2	80.80	80.30	27	4,971	0.54%
2022/06/06	5	81.16	0	0.00	80.30	5	4,929	0.10%
2022/06/02	2	80.50	1	80.90	80.30	1	4,927	0.02%
2022/06/01	2	80.85	0	0.00	80.50	2	4,928	0.04%
2022/05/31	2	79.65	1	79.80	79.50	1	4,901	0.02%
2022/05/30	4	80.00	5	80.02	80.60	-1	4,863	-0.02%
2022/05/27	2	78.50	10	78.46	78.70	-8	4,822	-0.17%
2022/05/26	5	77.88	0	0.00	77.50	5	4,793	0.10%
2022/05/25	8	78.69	6	78.75	79.00	2	4,742	0.04%
2022/05/24	5	79.98	17.4	80.58	79.10	-12.4	4,743	-0.26%
2022/05/23	4	79.83	9	79.18	79.60	-5	4,673	-0.11%
2022/05/20	6	77.53	1	77.30	77.10	5	4,599	0.11%
2022/05/19	4	77.75	5	77.48	77.60	-1	4,562	-0.02%
2022/05/18	1	77.80	1	78.30	78.00	0	4,537	0.00%
2022/05/17	3	78.27	2	78.90	78.10	1	4,537	0.02%
2022/05/16	2.1	77.56	1	77.10	77.40	1.1	4,485	0.02%
2022/05/13	4.4	74.02	8	74.55	74.90	-3.6	4,417	-0.08%
2022/05/12	4	72.45	3	73.27	72.00	1	4,409	0.02%
2022/05/11	7	73.19	4	73.63	73.50	3	4,412	0.07%
2022/05/10	7	73.36	13	73.98	74.30	-6	4,446	-0.13%
2022/05/09	4	75.85	8	76.50	74.20	-4	4,448	-0.09%
2022/05/06	6	76.28	29.4	76.49	76.20	-23.4	4,492	-0.52%
2022/05/05	10	80.95	8.1	79.49	79.00	1.9	4,596	0.04%
2022/05/04	3	82.10	7	82.19	82.30	-4	4,626	-0.09%
2022/05/03	21	84.02	23.1	83.74	82.70	-2.1	4,687	-0.04%
2022/04/29	11.2	84.63	8	85.25	83.40	3.2	4,705	0.07%
2022/04/28	22	85.62	10	84.18	83.60	12	4,617	0.26%
2022/04/27	45.1	86.16	45.3	87.44	87.40	-0.2	4,487	0.00%
2022/04/26	6	83.60	34.1	83.00	86.70	-28.1	4,372	-0.64%
2022/04/25	9.5	82.43	40.6	81.72	81.50	-31.2	4,279	-0.73%
2022/04/22	9.6	84.48	5.6	85.30	86.30	4	4,356	0.09%
2022/04/21	91	83.01	20.2	84.01	85.60	70.9	4,281	1.65%
2022/04/20	4	80.83	4	80.73	80.10	0	4,094	0.00%
2022/04/19	0	0.00	6.1	78.30	78.10	-6.1	4,059	-0.15%
2022/04/18	1	75.80	1	76.20	76.10	0	4,079	0.00%
2022/04/15	1	76.30	1.7	76.63	76.40	-0.7	4,115	-0.02%
2022/04/14	1	77.40	1	77.80	78.00	0	4,240	0.00%
2022/04/13	2.2	77.57	4	77.68	77.50	-1.9	4,282	-0.04%
2022/04/12	6	76.93	8	77.73	77.90	-2	4,318	-0.05%
2022/04/11	13.2	77.55	6.2	77.38	77.50	7	4,378	0.16%
2022/04/08	5	78.22	8.4	78.28	78.20	-3.4	4,523	-0.08%
2022/04/07	14	77.11	10	75.84	75.20	4	4,871	0.08%
2022/04/06	4	80.98	1	80.30	81.00	3	4,809	0.06%
2022/04/01	1.1	81.19	12.5	80.57	81.10	-11.4	4,744	-0.24%
2022/03/31	7	79.36	5	79.48	79.10	2	4,662	0.04%
2022/03/30	7	80.76	16.4	80.42	80.40	-9.4	4,650	-0.20%
2022/03/29	9.1	78.66	10	77.80	78.40	-0.9	4,548	-0.02%
2022/03/28	0.1	79.00	0	0.00	78.80	0.1	4,492	0.00%
2022/03/25	2	79.00	4.2	78.76	79.30	-2.2	4,463	-0.05%
2022/03/24	2	78.75	3	78.80	77.90	-1	4,421	-0.02%
2022/03/23	16	77.96	1.6	77.99	77.80	14.4	4,355	0.33%
2022/03/22	0.1	77.90	2	77.55	77.90	-2	4,336	-0.04%
2022/03/21	2	76.60	3	77.37	76.30	-1	4,320	-0.02%
2022/03/18	0	0.00	1	76.20	76.10	-1	4,273	-0.02%
2022/03/17	1.5	77.13	1	78.00	76.20	0.5	4,236	0.01%
2022/03/16	4.3	76.55	0.1	76.56	76.10	4.2	4,169	0.10%
2022/03/15	2.1	76.72	6.1	78.33	78.80	-4	4,087	-0.10%
2022/03/14	3	78.70	7	79.03	79.30	-4	3,988	-0.10%
2022/03/11	1	75.80	2	76.35	75.90	-1	3,855	-0.03%
2022/03/10	0.3	74.10	1.3	72.82	74.40	-1	3,735	-0.03%
2022/03/08	1	71.40	1	69.70	69.70	0	3,687	0.00%
2022/03/07	1	70.80	0	0.00	71.20	1	3,658	0.03%
2022/03/03	2	73.95	3	74.67	74.50	-1	3,636	-0.03%
2022/03/01	1	74.30	0	0.00	74.50	1	3,623	0.03%
2022/02/25	0	0.00	5.3	72.71	72.30	-5.3	3,617	-0.15%
2022/02/24	0	0.00	2	72.00	72.00	-2	3,634	-0.06%
2022/02/23	0	0.00	0.2	74.02	73.70	-0.2	3,635	-0.01%
2022/02/22	1	74.30	0	0.00	73.60	1	3,640	0.03%
2022/02/21	0	0.00	0.2	74.10	74.00	-0.2	3,617	-0.01%
2022/02/18	0	0.00	1.2	74.49	74.40	-1.2	3,634	-0.03%
2022/02/17	13	74.86	12	75.23	73.90	1	3,671	0.03%
2022/02/16	2	74.25	3	74.83	75.00	-1	3,630	-0.03%
2022/02/15	9	74.06	8	74.29	73.60	1	3,599	0.03%
2022/02/14	3.3	74.88	7.2	75.02	74.50	-4	3,561	-0.11%
2022/02/11	12	75.38	14.2	75.58	75.50	-2.2	3,524	-0.06%
2022/02/10	10	76.93	6	76.42	76.50	4	3,469	0.12%
2022/02/09	8	78.20	6	78.18	78.60	2	3,406	0.06%
2022/02/08	8	77.95	27	78.61	78.80	-19	3,354	-0.57%
2022/02/07	19	77.38	15.1	77.49	77.50	3.9	3,256	0.12%
2022/01/26	18.2	77.05	21.3	76.40	77.00	-3.2	3,058	-0.10%
2022/01/25	16	75.44	19.1	74.95	74.30	-3.1	2,862	-0.11%
2022/01/24	7	75.06	10.5	74.81	75.90	-3.5	2,748	-0.13%
2022/01/21	5	73.62	8	73.71	73.30	-3	2,662	-0.11%
2022/01/20	16	75.24	20.2	75.48	75.70	-4.2	2,605	-0.16%
2022/01/19	13.1	75.08	10	75.22	75.50	3.1	2,556	0.12%
2022/01/18	6	74.28	14	74.81	74.80	-8	2,407	-0.33%
2022/01/17	10	72.91	35.1	73.53	73.50	-25.1	2,271	-1.10%
2022/01/14	28	71.18	3.2	71.21	70.00	24.8	2,128	1.17%
2022/01/13	6	68.85	3	69.16	69.10	3	2,076	0.14%
2022/01/12	3	68.50	0	0.00	68.50	3	2,068	0.15%
2022/01/11	3.4	68.28	1	68.50	67.80	2.4	2,037	0.12%
2022/01/10	4.5	70.57	3.1	70.72	70.20	1.4	1,990	0.07%
2022/01/07	23.1	71.60	30	71.13	71.00	-6.9	1,928	-0.36%
2022/01/06	3.9	67.87	7.1	68.15	67.40	-3.2	1,787	-0.18%
2022/01/05	32	70.17	30	69.27	69.30	2	1,732	0.12%
2022/01/04	8	70.65	0	0.00	70.30	8	1,674	0.48%
2022/01/03	17.1	73.25	15	74.45	72.60	2.1	1,580	0.13%
2021/12/30	215	74.15	213.2	74.03	75.70	1.8	1,373	0.13%	大買/大賣/
2021/12/29	0	0.00	1	70.40	70.30	-1	978	-0.10%
2021/12/28	0	0.00	3	69.53	70.00	-3	967	-0.31%
2021/12/27	2	68.90	4	69.25	69.40	-2	952	-0.21%
2021/12/24	3	68.57	1	68.80	68.40	2	952	0.21%
2021/12/23	0	0.00	19	70.09	69.70	-19	931	-2.04%
2021/12/22	1	68.10	0	0.00	67.40	1	890	0.11%
2021/12/20	0.5	68.00	0	0.00	67.40	0.5	886	0.06%
2021/12/16	3.2	69.22	1	68.90	68.80	2.2	857	0.26%
2021/12/15	2	69.95	0	0.00	69.20	2	846	0.24%
2021/12/14	0	0.00	10	69.00	68.50	-10	806	-1.24%
2021/12/10	0	0.00	11	69.00	69.00	-11	798	-1.38%
2021/12/09	0	0.00	0	69.00	68.80	0	797	0.00%
2021/12/08	10	68.90	2	68.85	68.70	8	786	1.02%
2021/12/07	11	67.98	1	68.70	68.30	10	774	1.29%
2021/12/06	1	65.00	0	65.40	65.30	1	756	0.13%
2021/12/03	1	65.91	0	0.00	66.00	1	762	0.13%
2021/12/02	0.2	66.90	0	0.00	66.40	0.2	762	0.03%
2021/11/26	0	0.00	2	65.80	65.50	-2	744	-0.27%
2021/11/25	0	67.00	14	67.20	67.20	-14	734	-1.90%
2021/11/24	0.3	67.00	19	67.18	67.20	-18.7	730	-2.57%
2021/11/23	11	68.46	0	0.00	67.20	11	718	1.53%
2021/11/22	14	69.69	3	69.73	70.20	11	704	1.56%
2021/11/19	0.1	67.70	4	69.20	68.00	-4	689	-0.57%
2021/11/18	2	68.70	0	0.00	68.60	2	683	0.29%
2021/11/17	11	68.67	0	0.00	69.00	11	679	1.62%
2021/11/12	0.1	65.50	3	65.30	65.10	-2.9	609	-0.48%
2021/11/11	1.3	65.65	0	0.00	65.50	1.3	607	0.21%
2021/11/10	3.2	66.77	0	0.00	66.50	3.2	608	0.52%
2021/11/09	0.1	67.00	0	0.00	66.60	0.1	617	0.01%
2021/11/08	3	67.67	1	67.60	67.50	2	616	0.32%
2021/11/05	4	67.40	2	66.70	67.00	2	599	0.33%
2021/11/04	1	66.20	0	0.00	66.70	1	570	0.18%
2021/11/03	0	0.00	4	64.40	64.50	-4	549	-0.73%
2021/11/02	0	0.00	1	64.10	64.10	-1	548	-0.18%
2021/11/01	1	64.90	3	64.53	65.20	-2	547	-0.37%
2021/10/28	0.1	64.70	0	0.00	64.30	0.1	539	0.02%
2021/10/27	1	63.90	0	0.00	64.70	1	539	0.19%
2021/10/05	1	60.50	0	0.00	60.70	1	639	0.16%
2021/09/16	1	64.30	1	63.80	63.10	0	747	0.00%
2021/09/15	2	64.65	1	64.70	64.30	1	736	0.14%
2021/09/10	1	67.30	0	0.00	67.30	1	743	0.13%
2021/09/09	1	66.80	0	0.00	67.20	1	749	0.13%
2021/09/08	0.1	65.50	2	66.24	66.00	-1.9	745	-0.26%
2021/09/07	1	65.70	0	0.00	65.50	1	741	0.13%
2021/09/06	0	0.00	3	65.57	65.10	-3	742	-0.40%
2021/09/02	0	0.00	2	65.25	65.10	-2	749	-0.27%
2021/08/31	1	65.10	0	0.00	65.10	1	755	0.13%
2021/08/30	0	0.00	1	65.50	65.30	-1	764	-0.13%
2021/08/25	0	0.00	3	66.67	66.80	-3	792	-0.38%
2021/08/23	0	0.00	1	63.00	63.70	-1	776	-0.13%
2021/08/20	1	62.30	0	0.00	62.30	1	778	0.13%
2021/08/19	0	0.00	1	62.30	62.40	-1	784	-0.13%
2021/08/17	1	61.30	2	61.35	61.20	-1	782	-0.13%
2021/08/12	2	63.60	1	64.00	63.00	1	857	0.12%
2021/08/10	0.1	64.00	0	0.00	63.80	0.1	859	0.02%
2021/08/09	0	0.00	1	64.70	64.70	-1	884	-0.11%
2021/08/06	1	65.20	0	0.00	65.10	1	898	0.11%
2021/08/05	2	65.40	2	65.75	65.60	0	923	0.00%
2021/08/04	1	65.20	0	0.00	65.80	1	967	0.10%
2021/08/03	0	0.00	1	65.80	65.60	-1	1,003	-0.10%
2021/07/30	0	65.24	0	0.00	64.90	0	1,016	0.00%
2021/07/29	1	66.10	0	0.00	65.70	1	1,012	0.10%
2021/07/28	0.2	66.01	0	0.00	66.00	0.2	1,021	0.02%
2021/07/27	1	66.70	4	67.58	67.30	-3	1,063	-0.28%
2021/07/22	0	0.00	1	67.40	67.00	-1	1,104	-0.09%
2021/07/21	1.1	66.61	8	66.33	66.30	-6.9	1,115	-0.62%
2021/07/20	2	67.10	1	67.00	66.90	1	1,118	0.09%
2021/07/16	1	67.30	3	67.43	67.60	-2	1,163	-0.17%
2021/07/15	1	69.30	1	69.70	69.20	0	1,167	0.00%
2021/07/12	6	67.90	0	0.00	68.00	6	1,163	0.52%
2021/07/09	0	0.00	2	68.00	68.00	-2	1,176	-0.17%
2021/07/07	2	67.40	0	0.00	67.40	2	1,250	0.16%
2021/07/05	1	68.90	0	0.00	68.90	1	1,305	0.08%
2021/06/29	0	0.00	1	68.60	68.50	-1	1,520	-0.07%
2021/06/28	2	68.60	0	0.00	68.40	2	1,577	0.13%
2021/06/23	0	0.00	6	66.68	66.80	-6	1,631	-0.37%
2021/06/22	0	0.00	1.1	66.65	65.80	-1.1	1,706	-0.06%
2021/06/21	2	65.95	1	66.20	66.20	1	1,718	0.06%
2021/06/18	0	0.00	2	66.70	66.50	-2	1,745	-0.11%
2021/06/17	1	66.10	0	0.00	65.90	1	1,776	0.06%
2021/06/16	5.1	66.30	0	0.00	66.20	5.1	1,833	0.28%
2021/06/10	0	0.00	2	66.50	66.00	-2	1,984	-0.10%
2021/06/09	0	0.00	1	65.20	64.70	-1	1,990	-0.05%
2021/06/07	2	64.00	0	0.00	64.00	2	2,027	0.10%
2021/06/04	0	0.00	3	64.70	64.60	-3	2,036	-0.15%
2021/05/26	1	64.20	1	65.00	65.00	0	2,141	0.00%
2021/05/24	1	64.80	0	0.00	64.30	1	2,149	0.05%
2021/05/21	6	66.60	6	67.20	66.20	0	2,132	0.00%
2021/05/20	0.1	63.90	0	0.00	62.00	0.1	2,082	0.00%
2021/05/17	6	61.50	0	0.00	59.80	6	2,104	0.29%
2021/05/14	4	62.40	1	63.30	63.30	3	2,081	0.14%
2021/05/13	1	61.30	10	61.70	61.60	-9	2,065	-0.44%
2021/05/12	2	64.80	22	64.47	63.30	-20	2,041	-0.98%
2021/05/11	14.2	68.70	2	66.50	66.70	12.2	1,998	0.61%
2021/05/10	21	70.65	0	0.00	70.10	21	1,964	1.07%
2021/05/07	1	70.40	1	70.10	70.60	0	1,963	0.00%
2021/05/06	2	69.90	0	0.00	69.90	2	1,971	0.10%
2021/05/05	1	69.90	0	0.00	69.80	1	1,978	0.05%
2021/05/04	2	70.00	0	0.00	69.40	2	1,976	0.10%
2021/05/03	3	74.00	4	73.23	71.80	-1	1,944	-0.05%
2021/04/29	4	74.45	0	0.00	74.10	4	1,946	0.21%
2021/04/28	1	74.90	7	74.74	75.20	-6	1,947	-0.31%
2021/04/23	0.1	73.65	0	0.00	73.30	0.1	1,969	0.01%
2021/04/22	1	73.80	22	73.31	73.30	-21	1,981	-1.06%
2021/04/21	0	0.00	1	75.10	75.10	-1	1,962	-0.05%
2021/04/20	0	0.00	1	75.30	75.50	-1	1,976	-0.05%
2021/04/19	3	76.00	1.1	76.10	75.60	2	1,988	0.10%
2021/04/16	0	0.00	2	76.35	76.20	-2	1,989	-0.10%
2021/04/15	0	0.00	1	75.50	75.50	-1	1,993	-0.05%
2021/04/14	25	75.38	21	75.44	75.00	4	2,001	0.20%
2021/04/13	8	77.09	4	77.18	75.80	4	1,997	0.20%
2021/04/12	18	76.48	19	76.45	76.50	-1	1,975	-0.05%
2021/04/09	25	76.80	33	76.26	76.70	-8	1,937	-0.41%
2021/04/08	8	76.86	0	0.00	76.50	8	1,897	0.42%
2021/04/07	3	75.60	0	0.00	76.10	3	1,830	0.16%
2021/04/06	8	75.73	1	75.90	75.70	7	1,799	0.39%
2021/04/01	15	75.18	2	75.15	75.40	13	1,745	0.74%
2021/03/31	4	74.15	1	74.10	74.10	3	1,672	0.18%
2021/03/30	13	73.42	2	72.90	73.50	11	1,610	0.68%
2021/03/29	1	73.00	2	73.05	73.00	-1	1,583	-0.06%
2021/03/26	4	73.20	3	73.70	73.20	1	1,574	0.06%
2021/03/25	30	74.30	8	73.74	73.40	22	1,559	1.41%
2021/03/24	0	73.60	9	73.11	73.10	-9	1,482	-0.61%
2021/03/23	8	73.43	2	73.40	72.90	6	1,470	0.41%
2021/03/22	4	72.93	0	0.00	73.20	4	1,451	0.28%
2021/03/19	2	73.80	0	0.00	73.70	2	1,428	0.14%
2021/03/18	8	74.25	9	74.28	74.40	-1	1,378	-0.07%
2021/03/16	5	71.70	0	0.00	71.80	5	1,333	0.37%
2021/03/12	0	0.00	1	71.30	71.50	-1	1,402	-0.07%
2021/03/11	1	71.60	0	0.00	71.30	1	1,398	0.07%
2021/03/10	3	71.60	0	0.00	71.00	3	1,391	0.22%
2021/03/09	1	70.50	0	0.00	71.30	1	1,391	0.07%
2021/03/08	1	71.20	0	0.00	71.10	1	1,377	0.07%
2021/03/04	4	70.95	0	0.00	70.70	4	1,371	0.29%
2021/02/26	0.1	73.40	0	0.00	72.80	0.1	1,452	0.00%
2021/02/24	2	73.15	0	0.00	73.10	2	1,496	0.13%
2021/02/18	0	0.00	1	73.50	73.70	-1	1,473	-0.07%
2021/02/17	0	0.00	1	72.60	72.60	-1	1,468	-0.07%
2021/02/02	0	0.00	1	73.40	73.20	-1	1,513	-0.07%
2021/02/01	2	72.25	1	72.60	72.60	1	1,530	0.07%
2021/01/29	1	73.90	10	73.60	73.40	-9	1,536	-0.59%
2021/01/28	0	0.00	1	74.90	75.00	-1	1,525	-0.07%
2021/01/27	2	74.40	0	0.00	74.70	2	1,510	0.13%
2021/01/26	0	0.00	2	73.50	74.00	-2	1,495	-0.13%
2021/01/25	0	0.00	9	73.09	73.90	-9	1,485	-0.61%
2021/01/22	1	73.70	4	73.55	73.60	-3	1,472	-0.20%
2021/01/21	5	71.60	0	0.00	71.20	5	1,455	0.34%
2021/01/20	1	73.20	1	72.10	72.00	0	1,438	0.00%
2021/01/19	1	73.90	0	0.00	73.90	1	1,407	0.07%
2021/01/15	1	76.10	1	76.10	75.20	0	1,374	0.00%
2021/01/13	1	77.10	5	77.00	77.00	-4	1,352	-0.30%
2021/01/12	0.1	77.90	0	0.00	77.10	0.1	1,328	0.01%
2021/01/11	1	78.60	7	78.50	78.80	-6	1,306	-0.46%
2021/01/08	2	79.30	5	78.92	79.00	-3	1,285	-0.23%
2021/01/07	11	80.69	0	0.00	80.00	11	1,263	0.87%
2021/01/06	5	79.80	1	79.50	79.50	4	1,234	0.32%
2021/01/05	4	80.48	4	80.60	80.70	0	1,194	0.00%
2021/01/04	1	78.60	0	0.00	78.90	1	1,151	0.09%
2020/12/30	1	77.61	1	77.70	77.60	0	1,139	0.00%
2020/12/25	1	78.00	1	77.90	77.80	0	1,123	0.00%
2020/12/23	1.1	76.91	3	77.07	77.10	-2	1,119	-0.17%
2020/12/18	0	0.00	2	79.50	78.30	-2	1,141	-0.18%
2020/12/17	0	0.00	0.4	79.00	78.80	-0.4	1,140	-0.03%
2020/12/16	2	78.95	5	79.22	78.90	-3	1,137	-0.26%
2020/12/15	1	80.80	2	79.10	78.80	-1	1,127	-0.09%
2020/12/14	3	80.93	13	81.08	80.50	-10	1,117	-0.90%
2020/12/11	0	0.00	4	81.10	81.40	-4	1,123	-0.36%
2020/12/10	14	81.65	4	82.30	81.70	10	1,097	0.91%
2020/12/09	8	80.36	4	80.50	81.00	4	1,020	0.39%
2020/12/08	3	79.30	0	0.00	79.00	3	943	0.32%
2020/12/07	0.2	78.80	0	0.00	78.60	0.2	938	0.02%
2020/12/04	2	78.85	2	78.90	78.50	0	942	0.00%
2020/12/03	2	78.75	2	79.85	78.70	0	931	0.00%
2020/12/02	0	0.00	1	79.50	79.30	-1	924	-0.11%
2020/12/01	1	78.50	0	0.00	78.40	1	910	0.11%
2020/11/27	6	79.82	4	79.80	79.60	2	894	0.22%
2020/11/26	2	80.30	6	79.50	80.50	-4	838	-0.48%
2020/11/25	3	77.90	1	77.50	77.60	2	780	0.26%
2020/11/24	1	79.00	6	78.72	78.60	-5	759	-0.66%
2020/11/23	1	76.60	3	77.13	77.90	-2	741	-0.27%
2020/11/19	1	75.80	3	75.63	75.60	-2	729	-0.27%
2020/11/17	1	76.60	1	77.30	76.30	0	758	0.00%
2020/11/16	2	75.80	0	0.00	76.10	2	781	0.26%
2020/11/13	2.4	76.40	4	76.10	76.20	-1.7	779	-0.21%
2020/11/12	7	77.13	3	76.60	76.90	4	787	0.51%
2020/11/11	2	76.50	0	0.00	76.20	2	766	0.26%
2020/11/10	1	76.20	2	76.65	76.00	-1	761	-0.13%
2020/11/05	0	0.00	2	73.75	73.40	-2	753	-0.27%
2020/11/04	0	0.00	1	73.40	73.70	-1	762	-0.13%
2020/11/03	1	73.00	1	73.60	73.00	0	808	0.00%
2020/11/02	1	73.00	0	0.00	73.00	1	833	0.12%
2020/10/29	0	0.00	1	73.50	73.70	-1	875	-0.11%
2020/10/28	1	74.50	0	0.00	74.10	1	887	0.11%
2020/10/27	0	0.00	2	75.05	75.30	-2	917	-0.22%
2020/10/23	1	75.70	0	0.00	75.60	1	961	0.10%
2020/10/22	5	75.30	1	76.40	76.40	4	1,007	0.40%
2020/10/21	1	76.20	5	75.82	75.80	-4	1,040	-0.38%
2020/10/20	1	75.00	0	0.00	74.90	1	1,076	0.09%
2020/10/19	0	0.00	1	74.70	74.90	-1	1,108	-0.09%
2020/10/16	0	0.00	1	74.30	73.90	-1	1,114	-0.09%
2020/10/15	1	73.00	2	73.55	74.50	-1	1,155	-0.09%
2020/10/14	1	72.80	0	0.00	72.70	1	1,181	0.08%
2020/10/13	1	72.70	0	0.00	73.00	1	1,204	0.08%
2020/10/08	2	73.60	1	73.80	73.40	1	1,240	0.08%
2020/10/06	3	72.67	0	0.00	72.80	3	1,286	0.23%
2020/09/25	4	72.25	3	71.60	71.70	1	1,652	0.06%
2020/09/24	3	74.40	3	73.90	73.90	0	1,683	0.00%
2020/09/23	1	73.90	0	0.00	73.50	1	1,683	0.06%
2020/09/22	1	74.60	0	0.00	74.40	1	1,707	0.06%
2020/09/21	0	0.00	3	75.87	75.50	-3	1,737	-0.17%
2020/09/18	0	0.00	1	76.10	76.10	-1	1,757	-0.06%
2020/09/17	0	0.00	1	76.00	76.40	-1	1,775	-0.06%
2020/09/16	7	76.57	7	76.46	75.20	0	1,824	0.00%
2020/09/14	0	0.00	1	74.90	75.40	-1	1,972	-0.05%
2020/09/11	1	74.00	2	74.25	73.90	-1	2,003	-0.05%
2020/09/10	3	74.60	0	0.00	74.40	3	2,020	0.15%
2020/09/09	2	74.90	0	0.00	75.10	2	2,018	0.10%
2020/09/08	3	76.47	1	76.60	76.00	2	2,009	0.10%
2020/09/07	1	78.00	2	77.35	76.90	-1	2,015	-0.05%
2020/09/04	1	77.50	0	0.00	77.70	1	2,036	0.05%
2020/09/03	4	79.08	0	0.00	78.40	4	2,057	0.19%
2020/09/02	2	78.65	0	0.00	79.30	2	2,086	0.10%
2020/09/01	0	0.00	2	78.25	77.90	-2	2,116	-0.09%
2020/08/31	2	78.70	0	0.00	77.80	2	2,178	0.09%
2020/08/28	7	79.01	2	79.15	79.00	5	2,179	0.23%
2020/08/27	0	0.00	9	80.14	79.80	-9	2,178	-0.41%
2020/08/26	4	78.73	1	79.30	79.10	3	2,166	0.14%
2020/08/25	0	0.00	6	79.42	79.30	-6	2,166	-0.28%
2020/08/21	0	0.00	4	76.75	76.90	-4	2,136	-0.19%
2020/08/20	8	75.51	1	79.40	74.70	7	2,119	0.33%
2020/08/19	2	78.40	1	78.60	78.60	1	2,091	0.05%
2020/08/18	2	78.45	2	78.65	78.50	0	2,092	0.00%
2020/08/17	0	0.00	1	79.70	79.50	-1	2,080	-0.05%
2020/08/14	1	79.20	1	78.90	79.40	0	2,080	0.00%
2020/08/13	2	80.50	2	80.30	79.20	0	2,078	0.00%
2020/08/11	0	0.00	1	80.90	81.30	-1	2,056	-0.05%
2020/08/10	1	80.80	0	0.00	80.50	1	2,048	0.05%
2020/08/07	10	81.48	0	0.00	80.90	10	2,046	0.49%
2020/08/06	2	82.35	2	82.60	83.40	0	2,009	0.00%
2020/08/05	1	80.60	6	81.60	81.90	-5	2,003	-0.25%
2020/08/04	2	80.00	0	0.00	79.40	2	1,994	0.10%
2020/08/03	1	79.70	1	79.50	79.90	0	1,985	0.00%
2020/07/31	4	78.40	0	0.00	79.20	4	1,983	0.20%
2020/07/30	1	79.00	1	79.50	78.90	0	1,975	0.00%
2020/07/29	3	79.30	2	79.55	78.80	1	2,022	0.05%
2020/07/28	3.3	80.69	24	79.99	78.60	-20.8	2,032	-1.02%
2020/07/27	9	82.24	1	82.10	81.30	8	2,016	0.40%
2020/07/24	14	84.38	13	84.73	83.00	1	1,986	0.05%
2020/07/23	0	0.00	8	84.29	84.50	-8	1,950	-0.41%
2020/07/22	1	83.20	2	83.05	83.10	-1	1,943	-0.05%
2020/07/21	6	83.45	3	83.87	82.70	3	1,933	0.16%
2020/07/20	2	82.85	2	82.70	83.70	0	1,894	0.00%
2020/07/17	0	0.00	1	81.60	81.70	-1	1,861	-0.05%
2020/07/15	1	80.80	2	81.45	80.60	-1	1,842	-0.05%
2020/07/14	5	80.78	1	80.60	80.60	4	1,835	0.22%
2020/07/13	0.3	81.90	3	82.07	82.00	-2.7	1,806	-0.15%
2020/07/10	3	82.20	3	82.10	81.30	0	1,801	0.00%
2020/07/09	3	84.93	8	85.69	83.30	-5	1,772	-0.28%
2020/07/08	1	85.00	0	0.00	86.20	1	1,684	0.06%
2020/07/07	4	85.00	12.2	85.11	84.90	-8.2	1,604	-0.51%
2020/07/06	0	0.00	1	83.20	83.60	-1	1,511	-0.07%
2020/07/03	11	81.78	6	81.62	81.90	5	1,478	0.34%
2020/07/02	4	80.50	0	0.00	80.20	4	1,445	0.28%
2020/07/01	2	79.10	0	0.00	80.00	2	1,439	0.14%
2020/06/30	2	78.75	3	78.57	78.10	-1	1,421	-0.07%
2020/06/29	1	77.30	1	77.80	77.80	0	1,402	0.00%
2020/06/23	3	78.67	0	0.00	78.10	3	1,390	0.22%
2020/06/22	3	79.97	3	79.67	78.50	0	1,347	0.00%
2020/06/19	1	78.00	0	0.00	77.10	1	1,261	0.08%
2020/06/18	0	0.00	2	76.50	77.70	-2	1,210	-0.17%
2020/06/17	2	75.30	1	75.40	75.40	1	1,185	0.08%
2020/06/16	0	0.00	4	76.13	76.40	-4	1,198	-0.33%
2020/06/15	0	0.00	1	75.80	75.40	-1	1,233	-0.08%
2020/06/12	0	0.00	1	75.10	75.40	-1	1,255	-0.08%
2020/06/10	1	77.50	0	0.00	77.20	1	1,267	0.08%
2020/06/09	3	77.97	1	77.70	77.40	2	1,299	0.15%
2020/06/05	1	76.80	0	0.00	76.00	1	1,281	0.08%
2020/06/04	1	74.00	1	74.90	74.00	0	1,230	0.00%
2020/06/03	0	0.00	5	73.84	73.80	-5	1,243	-0.40%
2020/06/01	1	72.30	0	0.00	72.90	1	1,263	0.08%
2020/05/28	1	72.90	0	0.00	72.10	1	1,289	0.08%
2020/05/26	5	73.66	0	0.00	73.20	5	1,324	0.38%
2020/05/25	0	0.00	3	73.53	73.60	-3	1,323	-0.23%
2020/05/21	0	0.00	1	72.60	72.60	-1	1,333	-0.08%
2020/05/18	1	72.00	0	0.00	71.40	1	1,365	0.07%
2020/05/15	0	0.00	3	72.27	72.10	-3	1,367	-0.22%
2020/05/14	2	72.65	1	72.30	72.20	1	1,370	0.07%
2020/05/13	0	0.00	4	72.88	73.60	-4	1,372	-0.29%
2020/05/11	1	73.90	0	0.00	73.30	1	1,378	0.07%
2020/05/08	1	73.20	0	0.00	73.30	1	1,368	0.07%
2020/05/07	1	73.40	4	73.55	73.30	-3	1,370	-0.22%
2020/05/06	1	74.00	0	0.00	73.00	1	1,378	0.07%
2020/05/05	5	75.56	4	74.90	73.80	1	1,369	0.07%
2020/05/04	1	74.10	4	73.60	73.50	-3	1,314	-0.23%
2020/04/30	3	74.93	1	75.20	74.90	2	1,301	0.15%
2020/04/28	3	74.07	0	0.00	74.20	3	1,295	0.23%
2020/04/27	2	73.20	0	0.00	73.10	2	1,319	0.15%
2020/04/24	1	70.30	0	0.00	70.00	1	1,302	0.08%
2020/04/23	1	70.30	1	70.20	70.00	0	1,328	0.00%
2020/04/21	1	69.60	1	69.40	69.00	0	1,328	0.00%
2020/04/20	0	0.00	1	71.40	71.60	-1	1,311	-0.08%
2020/04/17	1	71.40	10	70.86	70.50	-9	1,312	-0.69%
2020/04/15	0	0.00	6	70.25	70.20	-6	1,305	-0.46%
2020/04/14	2	68.95	0	0.00	69.10	2	1,303	0.15%
2020/04/09	0	0.00	2	68.15	67.70	-2	1,325	-0.15%
2020/04/08	2	67.55	0	0.00	67.80	2	1,334	0.15%
2020/04/07	1	65.50	2	66.00	67.40	-1	1,324	-0.08%
2020/04/06	1	64.50	0	0.00	64.90	1	1,319	0.08%
2020/04/01	1	63.80	1	64.60	64.60	0	1,308	0.00%
2020/03/31	1	62.60	2	62.95	62.80	-1	1,290	-0.08%
2020/03/30	1	61.40	0	0.00	62.70	1	1,275	0.08%
2020/03/25	1	62.40	3	62.23	61.80	-2	1,259	-0.16%
2020/03/24	1	60.40	1	61.10	60.70	0	1,245	0.00%
2020/03/23	0.2	59.10	0	0.00	58.80	0.2	1,242	0.02%
2020/03/20	1	60.90	0	0.00	60.60	1	1,246	0.08%
2020/03/19	2	56.40	6	56.93	56.80	-4	1,229	-0.33%
2020/03/18	1	60.80	2	60.95	59.30	-1	1,222	-0.08%
2020/03/16	1	62.30	2	62.95	62.20	-1	1,177	-0.08%
2020/03/13	3	60.70	16	60.78	62.30	-13	1,178	-1.10%
2020/03/10	1	71.10	1	69.20	71.80	0	1,108	0.00%
2020/03/09	6	71.78	12	70.83	70.50	-6	1,099	-0.55%
2020/03/06	1	72.90	1	72.80	72.70	0	1,082	0.00%
2020/03/05	0	0.00	1	72.40	72.70	-1	1,076	-0.09%
2020/03/03	1	72.60	1	72.40	71.70	0	1,069	0.00%
2020/03/02	13	72.50	0	0.00	71.30	13	1,051	1.24%
2020/02/25	1	75.90	0	0.00	75.90	1	1,033	0.10%
2020/02/24	1	76.60	11	77.02	77.20	-10	1,019	-0.98%
2020/02/21	0	0.00	1	77.50	77.00	-1	1,017	-0.10%
2020/02/20	1	77.00	0	0.00	77.10	1	1,025	0.10%
2020/02/19	2	75.95	3	76.40	76.90	-1	1,011	-0.10%
2020/02/18	22	75.74	11	75.73	75.70	11	1,009	1.09%
2020/02/17	9	75.60	0	0.00	76.00	9	1,002	0.90%
2020/02/14	0	0.00	1	76.10	76.00	-1	1,007	-0.10%
2020/02/12	1	74.70	5	74.88	74.50	-4	1,058	-0.38%
2020/02/11	4	74.80	4	74.50	74.70	0	1,063	0.00%
2020/02/07	5	74.02	13	73.50	73.30	-8	1,092	-0.73%
2020/02/05	12	74.08	6	74.43	74.00	6	1,088	0.55%
2020/02/04	0	0.00	4	73.60	73.50	-4	1,097	-0.36%
2020/02/03	6	71.23	1	71.30	71.50	5	1,097	0.46%
2020/01/31	0	0.00	2	74.30	74.30	-2	1,100	-0.18%
2020/01/30	9	73.80	28	73.33	73.30	-19	1,125	-1.69%
2020/01/17	1	77.50	0	0.00	77.50	1	1,100	0.09%
2020/01/16	3	76.60	0	0.00	76.90	3	1,090	0.28%
2020/01/13	5	76.20	0	0.00	76.30	5	1,241	0.40%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/09	2	74.70	1	75.10	74.70	1	1,292	0.08%
2020/01/08	1	74.90	1	74.50	74.30	0	1,318	0.00%
2020/01/07	2	75.10	0	0.00	74.40	2	1,333	0.15%
2020/01/06	3	75.60	3	76.20	75.60	0	1,364	0.00%
2020/01/03	2	78.60	1	78.40	77.00	1	1,412	0.07%
2020/01/02	2	78.25	11	77.95	78.20	-9	1,439	-0.63%
2019/12/30	10	77.30	3	77.57	77.70	7	1,549	0.45%
2019/12/27	0	0.00	1	76.90	76.80	-1	1,555	-0.06%
2019/12/24	1	76.10	1	76.70	76.30	0	1,641	0.00%
2019/12/23	10	76.83	1	77.00	76.50	9	1,715	0.52%
2019/12/20	0	0.00	3	77.07	77.50	-3	1,729	-0.17%
2019/12/19	1	76.70	7	77.29	76.20	-6	1,724	-0.35%
2019/12/18	0	0.00	18	77.18	77.20	-18	1,732	-1.04%
2019/12/17	1	76.60	1	76.80	76.60	0	1,739	0.00%
2019/12/16	3	76.67	2	76.20	76.50	1	1,749	0.06%
2019/12/13	8	76.40	1	76.30	76.70	7	1,788	0.39%
2019/12/12	0	0.00	1	76.10	75.30	-1	1,775	-0.06%
2019/12/11	1	75.60	1	75.70	75.40	0	1,775	0.00%
2019/12/10	5	75.08	10	75.00	74.90	-5	1,789	-0.28%
2019/12/09	10	74.55	0	0.00	74.00	10	1,795	0.56%
2019/12/06	9	75.56	0	0.00	75.00	9	1,817	0.50%
2019/12/05	3	75.90	0	0.00	76.20	3	1,964	0.15%
2019/12/04	1	74.60	0	0.00	74.60	1	1,986	0.05%
2019/12/03	4	75.10	14	74.80	75.10	-10	2,026	-0.49%
2019/12/02	1	75.50	4	74.95	74.80	-3	2,058	-0.15%
2019/11/29	1	76.60	1	76.50	75.70	0	2,101	0.00%
2019/11/26	2	76.85	0	0.00	76.90	2	2,230	0.09%
2019/11/21	4	77.30	0	0.00	77.50	4	2,608	0.15%
2019/11/20	0	0.00	1	78.00	78.20	-1	2,665	-0.04%
2019/11/19	1	78.10	0	0.00	78.00	1	2,708	0.04%
2019/11/13	0	0.00	1	77.10	77.20	-1	3,035	-0.03%
2019/11/12	1	77.50	0	0.00	77.70	1	3,163	0.03%
2019/11/11	4	75.58	1	75.70	75.20	3	3,346	0.09%
2019/11/08	2	77.85	0	0.00	77.70	2	3,339	0.06%
2019/11/07	3	78.70	0	0.00	77.90	3	3,381	0.09%
2019/11/04	1	79.50	0	0.00	79.20	1	3,539	0.03%
2019/11/01	3	79.20	0	0.00	79.00	3	3,557	0.08%
2019/10/31	0.2	80.60	0	0.00	80.30	0.2	3,579	0.01%
2019/10/29	2	81.45	0	0.00	79.90	2	3,639	0.05%
2019/10/28	4	81.55	3	81.80	81.20	1	3,670	0.03%
2019/10/25	1	81.40	0	0.00	81.50	1	3,771	0.03%
2019/10/23	5	83.12	1	84.60	81.90	4	4,055	0.10%
2019/10/21	0	0.00	3	82.27	81.90	-3	4,051	-0.07%
2019/10/18	2	81.60	2	82.30	82.70	0	4,127	0.00%
2019/10/17	0	0.00	3	80.80	81.50	-3	4,094	-0.07%
2019/10/16	3	82.00	11	81.68	81.10	-8	4,085	-0.20%
2019/10/15	0	0.00	25	83.16	82.10	-25	4,060	-0.62%
2019/10/14	6	83.22	9	82.99	82.80	-3	4,050	-0.07%
2019/10/09	4	81.90	4	82.50	82.50	0	4,013	0.00%
2019/10/08	3	81.43	4	81.50	81.00	-1	4,009	-0.02%
2019/10/07	16	82.52	13	82.36	82.40	3	3,976	0.08%
2019/10/04	11	81.00	9	80.97	80.70	2	3,879	0.05%
2019/10/03	8	79.91	0	0.00	79.90	8	3,860	0.21%
2019/10/02	4	80.08	2	80.50	80.70	2	3,860	0.05%
2019/10/01	0	0.00	1	79.80	80.50	-1	3,880	-0.03%
2019/09/27	5	79.70	1	78.90	79.00	4	3,871	0.10%
2019/09/26	15	81.73	11	81.30	80.40	4	3,849	0.10%
2019/09/25	3	78.77	0	0.00	78.90	3	3,789	0.08%
2019/09/23	2	78.85	5	79.06	79.00	-3	3,799	-0.08%
2019/09/20	4	78.43	0	0.00	78.20	4	3,805	0.11%
2019/09/19	0	0.00	2	78.45	78.20	-2	3,798	-0.05%
2019/09/18	1	77.70	0	0.00	77.50	1	3,812	0.03%
2019/09/17	1	78.20	2	78.40	78.20	-1	3,760	-0.03%
2019/09/16	0	0.00	7	77.87	78.20	-7	3,767	-0.19%
2019/09/12	2	78.30	0	0.00	78.10	2	3,771	0.05%
2019/09/11	0	0.00	11	78.79	78.60	-11	3,764	-0.29%
2019/09/10	15	78.05	3	78.20	78.10	12	3,744	0.32%
2019/09/09	14	77.54	4	76.98	77.20	10	3,704	0.27%
2019/09/06	0	0.00	1	82.50	81.80	-1	3,547	-0.03%
2019/09/05	32	81.80	6	81.92	82.50	26	3,530	0.74%
2019/09/04	0	0.00	15	81.10	81.70	-15	3,491	-0.43%
2019/09/03	6	81.78	3	81.73	80.90	3	3,464	0.09%
2019/09/02	1	82.00	6	82.25	82.00	-5	3,435	-0.15%
2019/08/30	5	82.80	17	83.38	82.50	-12	3,402	-0.35%
2019/08/29	22	83.29	0	0.00	82.80	22	3,356	0.66%
2019/08/28	17	84.49	32	83.92	84.00	-15	3,290	-0.46%
2019/08/27	26	82.87	27	83.36	83.00	-1	3,165	-0.03%
2019/08/26	14	79.25	4	79.93	79.00	10	2,974	0.34%
2019/08/23	4	81.83	4	82.95	81.00	0	2,921	0.00%
2019/08/22	5	82.82	11	82.67	82.20	-6	2,873	-0.21%
2019/08/21	16	82.89	37	82.85	82.80	-21	2,828	-0.74%
2019/08/20	23	82.92	18	83.58	82.50	5	2,791	0.18%
2019/08/19	4	82.23	9	82.08	81.90	-5	2,666	-0.19%
2019/08/16	6	82.58	4	81.95	81.00	2	2,600	0.08%
2019/08/15	19	81.04	7	80.37	81.50	12	2,487	0.48%
2019/08/14	52	80.98	67	80.58	80.80	-15	2,360	-0.64%
2019/08/13	0	0.00	4	77.18	76.30	-4	2,148	-0.19%
2019/08/12	5	77.32	4	77.98	76.30	1	2,136	0.05%
2019/08/08	16	76.70	1	76.90	77.30	15	2,088	0.72%
2019/08/07	3	76.17	30	76.85	76.40	-27	2,055	-1.31%
2019/08/06	3	74.40	7	72.41	75.10	-4	1,980	-0.20%
2019/08/05	0	0.00	1	74.00	73.50	-1	1,965	-0.05%
2019/08/02	30	73.86	11	73.46	73.30	19	1,957	0.97%
2019/08/01	4	73.63	2	74.90	74.90	2	1,956	0.10%
2019/07/31	8	74.89	1	75.70	74.20	7	1,941	0.36%
2019/07/30	30	74.33	17	75.41	74.00	13	1,890	0.69%
2019/07/29	26	76.90	3	76.63	75.30	23	1,848	1.24%
2019/07/26	46	74.64	76	75.47	77.10	-30	1,759	-1.71%
2019/07/25	14	72.50	13	73.04	73.30	1	1,565	0.06%
2019/07/24	0	0.00	3	71.07	71.10	-3	1,482	-0.20%
2019/07/23	35	70.79	46	71.27	69.90	-11	1,466	-0.75%
2019/07/22	2	70.15	12	70.37	70.50	-10	1,474	-0.68%
2019/07/19	3	68.07	0	0.00	68.00	3	1,404	0.21%
2019/07/17	1	68.10	2	68.00	67.70	-1	1,561	-0.06%
2019/07/16	1	68.40	0	0.00	68.30	1	1,819	0.05%
2019/07/15	3	68.67	0	0.00	68.70	3	1,811	0.17%
2019/07/12	1	68.70	4	68.93	68.70	-3	1,829	-0.16%
2019/07/11	0	0.00	1	67.90	67.70	-1	1,808	-0.06%
2019/07/09	1	67.60	0	0.00	67.70	1	1,855	0.05%
2019/07/08	9	66.82	7	67.53	68.00	2	1,864	0.11%
2019/07/05	0	0.00	12	67.03	67.30	-12	1,877	-0.64%
2019/07/04	0	0.00	1	65.90	66.00	-1	1,866	-0.05%
2019/07/03	0	0.00	1	68.00	67.60	-1	1,875	-0.05%
2019/07/02	1	68.00	7	68.31	67.90	-6	1,886	-0.32%
2019/07/01	5	68.36	0	0.00	68.40	5	1,909	0.26%
2019/06/28	0	0.00	2	67.50	67.30	-2	1,945	-0.10%
2019/06/27	2	67.75	1	67.50	68.00	1	1,984	0.05%
2019/06/26	0	0.00	6	67.02	67.00	-6	1,994	-0.30%
2019/06/25	11	67.60	1	68.50	67.00	10	2,012	0.50%
2019/06/24	1	66.80	2	67.35	67.70	-1	2,018	-0.05%
2019/06/21	8	68.91	3	68.00	67.00	5	2,045	0.24%
2019/06/20	1	68.60	8	68.58	68.60	-7	2,046	-0.34%
2019/06/19	2	67.60	0	0.00	67.90	2	2,081	0.10%
2019/06/18	0	0.00	2	67.10	67.40	-2	2,104	-0.10%
2019/06/17	2	66.80	0	0.00	66.60	2	2,133	0.09%
2019/06/14	0	0.00	3	67.50	67.00	-3	2,242	-0.13%
2019/06/13	7	67.30	2	67.70	67.30	5	2,333	0.21%
2019/06/11	5	67.28	2	66.95	66.80	3	2,357	0.13%
2019/06/10	1	66.50	0	0.00	67.70	1	2,367	0.04%
2019/06/06	1	65.90	0	0.00	65.80	1	2,379	0.04%
2019/06/05	1	65.80	0	0.00	65.60	1	2,412	0.04%
2019/06/04	1	65.40	1	65.60	65.40	0	2,479	0.00%
2019/06/03	5	64.34	4	65.03	65.10	1	2,582	0.04%
2019/05/31	0	0.00	1	65.60	65.80	-1	2,761	-0.04%
2019/05/30	1	64.20	3	64.67	65.50	-2	2,845	-0.07%
2019/05/29	2	63.25	0	0.00	64.30	2	3,040	0.07%
2019/05/27	1	63.90	1	64.10	64.20	0	3,233	0.00%
2019/05/24	0	0.00	2	63.90	63.50	-2	3,274	-0.06%
2019/05/23	2	63.70	0	0.00	63.30	2	3,289	0.06%
2019/05/22	0	0.00	2	65.05	64.70	-2	3,304	-0.06%
2019/05/21	0	0.00	3	63.70	64.70	-3	3,327	-0.09%
2019/05/20	2	62.65	3	63.07	62.50	-1	3,335	-0.03%
2019/05/17	5	63.90	0	0.00	63.20	5	3,347	0.15%
2019/05/16	2	64.70	0	0.00	65.00	2	3,429	0.06%
2019/05/15	1	65.00	3	64.90	64.90	-2	3,479	-0.06%
2019/05/14	3	63.77	10	63.02	64.80	-7	3,513	-0.20%
2019/05/13	2	65.30	11	65.57	64.80	-9	3,519	-0.26%
2019/05/10	1	64.00	2	64.60	63.90	-1	3,494	-0.03%
2019/05/08	1	66.70	1	66.70	66.70	0	3,481	0.00%
2019/05/07	2	67.35	2	67.70	67.30	0	3,503	0.00%
2019/05/06	5	67.84	1	67.90	67.10	4	3,522	0.11%
2019/05/03	0	0.00	3	68.70	69.30	-3	3,502	-0.09%
2019/05/02	0	0.00	2	68.40	68.50	-2	3,502	-0.06%
2019/04/30	4	67.70	11	67.98	68.00	-7	3,519	-0.20%
2019/04/29	12	68.02	4	68.08	67.70	8	3,503	0.23%
2019/04/26	26	69.29	32	71.34	69.10	-6	3,501	-0.17%
2019/04/25	5	71.48	4	71.60	71.30	1	3,459	0.03%
2019/04/24	9	71.64	3	71.73	71.30	6	3,510	0.17%
2019/04/23	36	71.02	3	72.23	70.80	33	3,497	0.94%
2019/04/22	29	70.95	43	71.36	72.50	-14	3,430	-0.41%
2019/04/19	2	67.75	1	67.40	67.70	1	3,190	0.03%
2019/04/18	2	67.60	1	68.10	67.10	1	3,202	0.03%
2019/04/17	2	68.10	5	68.48	67.90	-3	3,240	-0.09%
2019/04/16	3	68.07	1	68.50	68.40	2	3,299	0.06%
2019/04/15	2	67.80	2	68.00	67.60	0	3,341	0.00%
2019/04/12	2	67.50	11	67.43	67.10	-9	3,398	-0.26%
2019/04/11	27	68.24	0	0.00	67.70	27	3,425	0.79%
2019/04/10	7	68.00	0	0.00	68.90	7	3,469	0.20%
2019/04/09	5	68.44	0	0.00	68.20	5	3,479	0.14%
2019/04/08	3	68.57	10	68.55	68.80	-7	3,524	-0.20%
2019/04/03	7	67.69	3	67.70	67.70	4	3,528	0.11%
2019/04/02	8	69.39	16	69.47	68.20	-8	3,545	-0.23%
2019/04/01	4	68.65	1	68.60	68.90	3	3,597	0.08%
2019/03/29	9	67.52	0	0.00	67.50	9	3,561	0.25%
2019/03/28	2	68.00	2	67.80	68.00	0	3,586	0.00%
2019/03/27	2	67.60	1	68.70	68.60	1	3,630	0.03%
2019/03/26	5	67.88	8	67.66	67.30	-3	3,635	-0.08%
2019/03/25	6	66.37	0	0.00	67.20	6	3,670	0.16%
2019/03/22	8	68.25	0	0.00	67.60	8	3,700	0.22%
2019/03/21	0	0.00	5	69.02	68.90	-5	3,719	-0.13%
2019/03/20	2	68.50	5	69.24	68.60	-3	3,893	-0.08%
2019/03/19	10	69.35	12	70.25	68.90	-2	3,916	-0.05%
2019/03/18	23	68.14	28	68.74	68.60	-5	3,907	-0.13%
2019/03/15	1	66.30	4	66.75	66.90	-3	3,908	-0.08%
2019/03/14	1	66.30	3	66.63	66.30	-2	4,001	-0.05%
2019/03/13	5	65.94	3	66.10	65.90	2	4,055	0.05%
2019/03/12	14	66.18	7	66.96	65.90	7	4,097	0.17%
2019/03/11	4	66.10	0	0.00	65.90	4	4,218	0.09%
2019/03/08	12	65.23	4	65.90	65.90	8	4,260	0.19%
2019/03/07	10	67.77	5	68.28	66.80	5	4,273	0.12%
2019/03/06	12	70.27	19	70.29	69.60	-7	4,231	-0.17%
2019/03/05	8	68.25	4	68.23	67.90	4	4,114	0.10%
2019/03/04	14	67.52	14	67.76	69.20	0	4,093	0.00%
2019/02/27	35	64.94	43	65.02	65.50	-8	4,055	-0.20%
2019/02/26	4	63.20	0	0.00	63.10	4	4,043	0.10%
2019/02/25	0	0.00	5	63.42	63.00	-5	4,274	-0.12%
2019/02/22	0	0.00	2	62.20	62.10	-2	4,562	-0.04%
2019/02/21	8	62.50	0	0.00	62.40	8	4,709	0.17%
2019/02/20	3	62.70	1	63.00	63.00	2	4,722	0.04%
2019/02/19	0	0.00	5	62.02	62.20	-5	4,699	-0.11%
2019/02/18	20	61.20	9	61.28	61.40	11	4,682	0.23%
2019/02/15	38	61.37	31	61.68	61.40	7	4,670	0.15%
2019/02/14	8	63.83	0	0.00	63.50	8	4,587	0.17%
2019/02/13	1	65.50	2	65.95	65.00	-1	4,557	-0.02%
2019/02/12	5	65.36	10	65.10	65.20	-5	4,536	-0.11%
2019/02/11	4	63.73	3	64.33	64.30	1	4,502	0.02%
2019/01/30	3	64.10	3	64.60	63.60	0	4,487	0.00%
2019/01/29	3	63.73	1	64.10	64.10	2	4,451	0.04%
2019/01/28	2	64.60	11	64.75	64.50	-9	4,444	-0.20%
2019/01/25	5	64.10	1	64.10	64.20	4	4,412	0.09%
2019/01/24	0	0.00	3	63.43	63.50	-3	4,391	-0.07%
2019/01/23	1	62.70	0	0.00	62.90	1	4,386	0.02%
2019/01/22	1	62.30	4	63.38	62.80	-3	4,370	-0.07%
2019/01/21	0	0.00	13	63.66	63.50	-13	4,353	-0.30%
2019/01/18	4	63.63	1	63.60	63.80	3	4,342	0.07%
2019/01/17	18	65.02	1	64.90	64.30	17	4,313	0.39%
2019/01/16	9	65.44	2	65.80	65.80	7	4,275	0.16%
2019/01/15	8	64.60	11	64.47	64.50	-3	4,208	-0.07%
2019/01/14	4	63.40	5	64.02	63.70	-1	4,180	-0.02%
2019/01/11	5	64.78	2	65.60	64.90	3	4,157	0.07%
2019/01/10	3	65.33	4	65.00	65.80	-1	4,135	-0.02%
2019/01/09	0	0.00	12	65.52	64.80	-12	4,120	-0.29%
2019/01/08	3	66.50	3	67.00	66.20	0	4,089	0.00%
2019/01/07	32	67.00	29	66.83	66.30	3	4,018	0.07%
2019/01/04	6	66.27	15	65.73	66.20	-9	3,965	-0.23%
2019/01/03	9	65.63	5	66.04	65.40	4	3,911	0.10%
2019/01/02	4	65.85	4	66.70	64.90	0	3,870	0.00%
2018/12/28	5	63.52	1	64.00	64.20	4	3,810	0.10%
2018/12/27	29	64.54	27	63.64	63.70	2	3,803	0.05%
2018/12/26	9	62.70	6	63.37	61.70	3	3,736	0.08%
2018/12/25	4	63.73	5	63.30	63.30	-1	3,717	-0.03%
2018/12/24	14	63.83	10	63.83	65.50	4	3,668	0.11%
2018/12/22	3	61.73	2	61.90	61.90	1	3,554	0.03%
2018/12/21	13	62.40	13	61.72	61.60	0	3,564	0.00%
2018/12/20	12	61.29	7	62.06	61.20	5	3,520	0.14%
2018/12/19	3	63.60	6	63.30	63.00	-3	3,475	-0.09%
2018/12/18	10	63.89	8	64.45	63.20	2	3,445	0.06%
2018/12/17	11	66.75	7	67.09	65.70	4	3,398	0.12%
2018/12/14	5	67.44	3	67.80	67.80	2	3,354	0.06%
2018/12/13	26	67.62	38	67.42	68.20	-12	3,305	-0.36%
2018/12/12	3	65.37	6	66.12	65.10	-3	3,106	-0.10%
2018/12/11	8	65.34	10	65.76	65.20	-2	3,059	-0.07%
2018/12/10	12	64.22	6	65.18	65.00	6	2,973	0.20%
2018/12/07	36	64.04	30	64.45	64.60	6	2,895	0.21%
2018/12/06	13	62.43	4	61.75	60.50	9	2,820	0.32%
2018/12/05	4	64.15	14	64.49	64.50	-10	2,756	-0.36%
2018/12/04	32	66.04	37	65.55	65.00	-5	2,709	-0.18%
2018/12/03	9	63.70	11	63.99	63.60	-2	2,567	-0.08%
2018/11/30	14	64.11	18	63.87	62.60	-4	2,493	-0.16%
2018/11/29	6	63.40	5	63.72	62.50	1	2,426	0.04%
2018/11/28	16	63.53	7	63.79	63.00	9	2,375	0.38%
2018/11/27	2	63.00	5	63.48	63.10	-3	2,317	-0.13%
2018/11/26	14	62.56	19	63.24	64.00	-5	2,242	-0.22%
2018/11/23	37	61.75	33	62.24	60.20	4	2,078	0.19%
2018/11/22	81	65.37	62	62.28	62.40	19	1,911	0.99%
2018/11/21	33	62.05	70	63.37	63.60	-37	1,669	-2.22%
2018/11/20	35	58.25	7	58.60	60.50	28	1,347	2.08%
2018/11/19	0	0.00	6	54.85	55.00	-6	1,193	-0.50%
2018/11/16	1	53.10	1	52.90	53.40	0	1,173	0.00%
2018/11/14	6	52.20	36	52.23	52.20	-30	1,199	-2.50%
2018/11/13	3	52.80	2	52.95	53.10	1	1,237	0.08%
2018/11/12	10	53.93	5	54.06	53.90	5	1,269	0.39%
2018/11/09	42	52.39	4	52.75	52.90	38	1,273	2.98%
2018/11/08	2	51.20	8	51.18	51.40	-6	1,280	-0.47%
2018/11/07	5	50.12	3	50.70	50.70	2	1,327	0.15%
2018/11/06	2	51.05	3	51.30	49.85	-1	1,415	-0.07%
2018/11/05	6	51.27	7	50.93	51.30	-1	1,486	-0.07%
2018/11/02	3	51.13	0	0.00	51.00	3	1,490	0.20%
2018/11/01	5	49.97	0	0.00	50.20	5	1,492	0.34%
2018/10/31	2	48.63	1	49.10	49.30	1	1,488	0.07%
2018/10/30	2	46.58	4	46.81	47.80	-2	1,485	-0.13%
2018/10/26	3	48.83	3	48.57	48.75	0	1,475	0.00%
2018/10/24	0	0.00	1	50.00	49.70	-1	1,477	-0.07%
2018/10/23	2	49.03	2	49.53	49.00	0	1,475	0.00%
2018/10/22	1	49.10	0	0.00	49.05	1	1,482	0.07%
2018/10/19	1	46.55	2	47.43	49.90	-1	1,472	-0.07%
2018/10/18	2	47.00	0	0.00	47.20	2	1,451	0.14%
2018/10/17	0	0.00	1	46.50	46.20	-1	1,456	-0.07%
2018/10/16	1	45.85	0	0.00	45.85	1	1,455	0.07%
2018/10/08	3	47.93	1	48.00	47.50	2	1,398	0.14%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/10/04	0	0.00	2	49.25	49.40	-2	1,377	-0.15%
2018/10/03	0	0.00	8	50.00	49.50	-8	1,377	-0.58%
2018/10/02	8	50.10	0	0.00	50.10	8	1,360	0.59%
2018/09/28	1	50.90	2	50.80	50.00	-1	1,394	-0.07%
2018/09/25	0	0.00	2	51.15	50.70	-2	1,390	-0.14%
2018/09/21	1	51.20	0	0.00	51.60	1	1,380	0.07%
2018/09/20	1	50.00	0	0.00	50.30	1	1,373	0.07%
2018/09/14	1	51.20	1	52.20	52.00	0	1,336	0.00%
2018/09/12	5	52.14	3	52.37	51.70	2	1,323	0.15%
2018/09/11	0	0.00	1	49.60	49.40	-1	1,287	-0.08%
2018/09/07	1	50.80	1	50.60	50.90	0	1,296	0.00%
2018/09/06	2	52.10	0	0.00	51.80	2	1,291	0.15%
2018/09/03	0	0.00	1	52.90	52.30	-1	1,291	-0.08%
2018/08/30	1	54.30	1	54.60	54.50	0	1,356	0.00%
2018/08/29	0	0.00	1	54.20	54.40	-1	1,386	-0.07%
2018/08/28	2	54.10	5	54.40	53.70	-3	1,499	-0.20%
2018/08/27	1	54.00	2	54.20	54.00	-1	1,525	-0.07%
2018/08/24	7	53.74	2	53.75	53.50	5	1,539	0.32%
2018/08/23	3	54.43	3	54.60	54.90	0	1,555	0.00%
2018/08/22	0	0.00	1	53.90	53.80	-1	1,565	-0.06%
2018/08/20	0	0.00	1	54.20	54.20	-1	1,567	-0.06%
2018/08/16	1	52.70	0	0.00	52.20	1	1,542	0.06%
2018/08/15	1	53.30	0	0.00	54.00	1	1,520	0.07%
2018/08/14	3	53.97	3	54.67	54.20	0	1,494	0.00%
2018/08/13	6	58.38	9	57.56	56.30	-3	1,441	-0.21%
2018/08/10	17	63.22	10	63.28	62.50	7	1,353	0.52%
2018/08/09	2	68.25	1	68.10	68.00	1	1,299	0.08%
2018/08/08	0	0.00	6	69.30	69.00	-6	1,326	-0.45%
2018/08/07	1	68.00	0	0.00	68.90	1	1,353	0.07%
2018/08/01	1	67.90	0	0.00	67.60	1	1,469	0.07%
2018/07/31	1	67.80	1	68.60	67.80	0	1,507	0.00%
2018/07/30	8	69.24	0	0.00	68.60	8	1,505	0.53%
2018/07/27	0	0.00	2	69.60	69.50	-2	1,494	-0.13%
2018/07/26	0	0.00	1	68.90	68.60	-1	1,484	-0.07%
2018/07/23	1	68.20	1	67.90	67.40	0	1,484	0.00%
2018/07/20	0	0.00	2	68.25	68.20	-2	1,489	-0.13%
2018/07/18	3	68.60	3	68.47	68.10	0	1,491	0.00%
2018/07/17	3	68.67	0	0.00	68.40	3	1,483	0.20%
2018/07/16	0	0.00	2	68.00	68.20	-2	1,483	-0.13%
2018/07/13	4	67.20	2	67.30	67.50	2	1,468	0.14%
2018/07/12	0	0.00	1	66.00	66.00	-1	1,456	-0.07%
2018/07/11	0	0.00	1	65.10	65.30	-1	1,458	-0.07%
2018/07/10	2	64.80	0	0.00	65.00	2	1,460	0.14%
2018/07/09	4	64.05	152	64.23	64.60	-148	1,465	-10.10%	大賣/鉅額交易
2018/07/06	150	64.96	3	64.83	66.00	147	1,435	10.24%	大買/鉅額交易
2018/07/05	2	66.25	0	0.00	64.80	2	1,421	0.14%
2018/07/03	2	70.75	0	0.00	70.70	2	1,439	0.14%
2018/06/29	3	70.90	3	70.97	70.90	0	1,434	0.00%
2018/06/28	1	70.00	0	0.00	69.50	1	1,432	0.07%
2018/06/27	0	0.00	1	69.70	69.80	-1	1,431	-0.07%
2018/06/26	1	69.60	0	0.00	69.70	1	1,435	0.07%
2018/06/25	0	0.00	2	70.70	70.20	-2	1,433	-0.14%
2018/06/22	1	69.50	0	0.00	69.60	1	1,435	0.07%
2018/06/20	1	69.80	1	70.10	69.80	0	1,445	0.00%
2018/06/19	5	71.42	1	71.00	70.40	4	1,439	0.28%
2018/06/15	0	0.00	2	71.50	71.00	-2	1,428	-0.14%
2018/06/12	1	73.20	1	73.00	73.60	0	1,417	0.00%
2018/06/11	3	73.20	4	73.55	73.70	-1	1,422	-0.07%
2018/06/08	2	74.60	3	75.07	73.70	-1	1,441	-0.07%
2018/06/07	10	73.00	125	73.11	73.90	-115	1,438	-7.99%	大賣/鉅額交易
2018/06/06	6	74.05	143	73.66	73.70	-137	1,404	-9.75%	大賣/鉅額交易
2018/06/05	166	75.53	29	74.21	73.90	137	1,375	9.96%	大買/鉅額交易
2018/06/04	4	71.65	7	71.96	72.00	-3	1,265	-0.24%
2018/06/01	4	69.75	3	70.23	70.20	1	1,232	0.08%
2018/05/31	1	70.20	1	69.20	69.20	0	1,212	0.00%
2018/05/30	1	69.80	0	0.00	69.80	1	1,190	0.08%
2018/05/29	10	71.60	0	0.00	70.60	10	1,175	0.85%
2018/05/28	9	71.94	3	72.07	72.70	6	1,165	0.51%
2018/05/25	2	71.00	4	70.83	71.60	-2	1,141	-0.18%
2018/05/22	1	69.70	0	0.00	69.80	1	1,085	0.09%
2018/05/17	6	69.30	0	0.00	70.20	6	1,096	0.55%
2018/05/16	33	69.73	0	0.00	68.70	33	1,080	3.05%
2018/05/15	82	70.64	0	0.00	69.90	82	1,058	7.75%
2018/05/14	1	71.50	0	0.00	71.50	1	1,053	0.09%
2018/05/11	2	73.10	0	0.00	72.50	2	1,044	0.19%
2018/05/10	2	73.60	4	73.78	72.70	-2	1,028	-0.19%
2018/05/09	6	71.58	237	72.45	72.70	-231	1,008	-22.90%	大賣/鉅額交易
2018/05/08	5	75.74	2	74.70	74.10	3	970	0.31%
2018/05/02	1	78.90	0	0.00	79.50	1	943	0.11%
2018/04/30	25	79.29	0	0.00	80.30	25	944	2.65%
2018/04/27	0	0.00	12	79.17	78.30	-12	972	-1.23%
2018/04/26	3	80.30	0	0.00	80.00	3	988	0.30%
2018/04/25	1	80.10	0	0.00	80.30	1	993	0.10%
2018/04/24	27	81.03	5	80.70	80.90	22	1,004	2.19%
2018/04/20	9	82.02	10	81.90	81.70	-1	1,031	-0.10%
2018/04/19	0.2	81.70	0	0.00	81.70	0.2	1,033	0.02%
2018/04/17	0	0.00	3	81.80	81.60	-3	1,041	-0.29%
2018/04/11	0	0.00	1	82.00	82.00	-1	1,215	-0.08%
2018/04/10	101	82.85	1	82.00	82.00	100	1,340	7.46%	大買/
2018/04/09	87	83.95	6	84.05	83.10	81	1,345	6.02%
2018/04/02	0	0.00	1	81.90	82.00	-1	1,328	-0.08%
2018/03/28	0	0.00	1	80.00	79.90	-1	1,358	-0.07%
2018/03/27	3	80.50	0	0.00	79.40	3	1,366	0.22%
2018/03/26	1	79.60	0	0.00	79.20	1	1,451	0.07%
2018/03/23	0	0.00	3	79.20	79.90	-3	1,467	-0.20%
2018/03/21	3	81.80	0	0.00	81.10	3	1,563	0.19%
2018/03/20	2	81.70	2	81.50	81.70	0	1,571	0.00%
2018/03/14	2	81.00	0	0.00	80.70	2	1,574	0.13%
2018/03/13	3	81.80	20	82.35	81.70	-17	1,544	-1.10%
2018/03/09	1	81.20	3	82.37	82.40	-2	1,507	-0.13%
2018/03/08	1	81.60	0	0.00	82.00	1	1,503	0.07%
2018/03/06	0	0.00	5	81.50	81.60	-5	1,518	-0.33%
2018/03/02	1	83.00	24	82.50	82.20	-23	1,538	-1.49%
2018/03/01	1	84.00	0	0.00	83.90	1	1,537	0.07%
2018/02/27	2	84.50	1	85.40	84.90	1	1,524	0.07%
2018/02/26	0.1	84.50	2	84.95	84.70	-1.9	1,523	-0.12%
2018/02/23	1	84.10	2	84.15	84.20	-1	1,529	-0.07%
2018/02/22	1	84.50	0	0.00	84.50	1	1,537	0.07%
2018/02/08	0	0.00	1	82.90	82.30	-1	1,526	-0.07%
2018/02/07	3	82.60	0	0.00	82.70	3	1,520	0.20%
2018/02/06	42	81.55	1	80.90	81.40	41	1,513	2.71%
2018/02/05	0	0.00	1	82.20	84.00	-1	1,490	-0.07%
2018/02/02	1	83.80	2	84.00	83.70	-1	1,489	-0.07%
2018/02/01	2	84.10	0	0.00	83.90	2	1,508	0.13%
2018/01/29	0	0.00	2	84.10	84.00	-2	1,625	-0.12%
2018/01/25	0	0.00	1	83.30	83.50	-1	1,628	-0.06%
2018/01/24	0	0.00	3	83.60	83.70	-3	1,634	-0.18%
2018/01/23	3	83.50	0	0.00	83.00	3	1,632	0.18%
2018/01/22	3	84.10	1	84.20	84.00	2	1,620	0.13%
2018/01/19	0.3	84.20	0	0.00	84.10	0.3	1,643	0.02%
2018/01/18	0	0.00	1	84.00	83.50	-1	1,659	-0.06%
2018/01/17	2	83.80	0	0.00	83.20	2	1,670	0.12%
2018/01/16	3	84.00	1	85.00	84.10	2	1,653	0.12%
2018/01/15	5	83.88	0	0.00	84.10	5	1,640	0.30%
2018/01/12	1	85.00	4	85.50	84.50	-3	1,646	-0.18%
2018/01/11	1	84.30	0	0.00	84.30	1	1,647	0.06%
2018/01/10	4	84.60	2	84.40	84.50	2	1,673	0.12%
2018/01/09	13	86.02	7	86.80	85.10	6	1,671	0.36%
2018/01/08	8	87.28	2	88.65	86.00	6	1,726	0.35%
2018/01/05	6	88.60	5	87.90	87.70	1	1,715	0.06%
2018/01/04	10	86.48	14	88.50	89.00	-4	1,656	-0.24%
2018/01/03	2	85.10	4	85.38	85.20	-2	1,570	-0.13%
2018/01/02	3	84.20	31	84.47	85.30	-28	1,578	-1.77%