智易 (3596)-富邦-敦南券商分點個股進出

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

智易

(3596)

可現股當沖

股價
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30(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

智易 (3596)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	168.00	0	0.00	167.00	1	1,200	0.08%
2024/11/21	0.1	164.50	0	0.00	166.00	0.1	1,193	0.00%
2024/11/20	1.1	164.45	1	165.50	164.00	0.1	1,181	0.01%
2024/11/19	0	0.00	1	168.50	170.00	-1	1,163	-0.09%
2024/11/18	2.3	168.26	1.2	170.25	167.50	1.1	1,130	0.09%
2024/11/15	3.2	178.41	1.5	176.66	177.00	1.7	1,113	0.15%
2024/11/14	1.3	181.00	1	182.00	182.00	0.3	1,097	0.02%
2024/11/13	1	182.00	2	182.00	181.50	-1	1,091	-0.09%
2024/11/12	0	0.00	1.1	180.31	180.50	-1.1	1,075	-0.11%
2024/11/11	0.3	177.00	0	0.00	180.00	0.3	1,058	0.02%
2024/11/08	0	0.00	2.5	177.70	177.00	-2.5	1,040	-0.24%
2024/11/07	5.3	177.85	5	178.09	178.50	0.2	1,020	0.02%
2024/11/06	4.1	167.11	19.3	166.91	172.50	-15.3	951	-1.60%
2024/11/05	21.4	161.51	5	162.20	162.50	16.4	883	1.85%
2024/11/01	0	0.00	4.2	160.48	161.50	-4.2	916	-0.45%
2024/10/29	0.1	155.50	0.4	156.42	158.00	-0.3	888	-0.04%
2024/10/28	0	0.00	0.9	156.71	156.00	-0.9	887	-0.10%
2024/10/25	1.2	158.08	10	158.50	157.50	-8.8	895	-0.98%
2024/10/24	0	0.00	10	158.60	155.00	-10	915	-1.09%
2024/10/23	0	0.00	1	156.50	158.50	-1	898	-0.11%
2024/10/22	0	0.00	2	156.00	158.00	-2	899	-0.22%
2024/10/21	0	0.00	1	154.50	156.00	-1	916	-0.11%
2024/10/18	1	156.00	2	154.00	154.50	-1	922	-0.11%
2024/10/17	3.2	156.16	0	0.00	156.00	3.2	941	0.34%
2024/10/16	2	152.50	4	153.75	154.50	-2	936	-0.21%
2024/10/15	1	150.00	1.7	150.89	151.00	-0.7	955	-0.08%
2024/10/14	20	150.00	0	0.00	151.00	20	1,109	1.80%
2024/10/11	0	0.00	0.4	147.25	148.50	-0.4	1,140	-0.04%
2024/10/08	2	149.50	2	150.50	150.50	0	1,160	0.00%
2024/10/07	0	0.00	2	149.00	151.00	-2	1,190	-0.17%
2024/09/24	3.5	148.29	0	0.00	147.00	3.5	1,269	0.28%
2024/09/23	3	150.67	1	149.50	150.00	2	1,265	0.16%
2024/09/20	0	145.00	0	0.00	145.00	0	1,256	0.00%
2024/09/18	1.2	144.56	1.7	144.68	139.50	-0.5	1,265	-0.04%
2024/09/12	1	138.00	0	0.00	138.00	1	1,306	0.08%
2024/09/09	0.2	136.00	0	0.00	136.50	0.2	1,356	0.01%
2024/09/06	0	138.00	0	0.00	138.50	0	1,359	0.00%
2024/09/04	0	0.00	0.1	141.00	138.50	-0.1	1,384	-0.01%
2024/08/30	0.3	146.50	0	0.00	146.50	0.3	1,461	0.02%
2024/08/23	0	0.00	3	143.83	146.00	-3	1,637	-0.18%
2024/08/22	3	147.00	0	0.00	145.50	3	1,647	0.18%
2024/08/21	0	0.00	0	149.00	147.50	0	1,685	0.00%
2024/08/19	0	0.00	1	146.50	147.00	-1	1,820	-0.05%
2024/08/16	0	0.00	0	144.50	143.50	0	1,871	0.00%
2024/08/15	1	143.03	0	0.00	142.00	1	1,959	0.05%
2024/08/12	0.1	143.00	0	0.00	143.50	0.1	2,139	0.00%
2024/08/07	0	0.00	0	135.75	137.50	0	2,185	0.00%
2024/08/06	0	127.50	0	0.00	131.00	0	2,207	0.00%
2024/08/05	0	134.00	0	0.00	133.50	0	2,215	0.00%
2024/08/02	1	146.00	1	147.00	144.50	0	2,233	0.00%
2024/08/01	3	147.67	1.1	148.05	149.00	1.9	2,315	0.08%
2024/07/29	0	0.00	0	146.50	147.00	0	2,350	0.00%
2024/07/26	1	140.50	0	0.00	143.50	1	2,351	0.04%
2024/07/22	0	142.00	0	0.00	140.50	0	2,344	0.00%
2024/07/18	0.1	148.50	1	147.50	147.50	-0.9	2,310	-0.04%
2024/07/17	14	150.04	0	0.00	150.00	14	2,296	0.61%
2024/07/16	0.1	147.50	0	0.00	149.00	0.1	2,290	0.00%
2024/07/15	9.2	145.72	2	147.00	144.00	7.2	2,267	0.32%
2024/07/12	0	0.00	13	163.00	162.00	-13	2,123	-0.61%
2024/07/11	0	0.00	0.2	164.00	162.50	-0.2	2,088	-0.01%
2024/07/08	0	0.00	0.1	165.14	166.00	-0.1	2,055	-0.01%
2024/07/04	1	162.50	0	0.00	165.00	1	2,032	0.05%
2024/07/03	1	162.50	3	163.00	162.00	-2	2,019	-0.10%
2024/06/27	0.1	161.00	0	0.00	160.50	0.1	2,031	0.00%
2024/06/26	2	160.50	0	0.00	160.50	2	2,122	0.09%
2024/06/25	1.1	161.47	0	0.00	161.50	1.1	2,183	0.05%
2024/06/21	0.1	163.00	0	0.00	163.00	0.1	2,237	0.00%
2024/06/20	0.1	163.00	0	0.00	162.50	0.1	2,258	0.00%
2024/06/19	1	164.00	0	0.00	164.00	1	2,273	0.04%
2024/06/18	0.1	165.00	0	165.50	164.00	0.1	2,319	0.00%
2024/06/17	0	0.00	2	165.00	164.50	-2	2,402	-0.08%
2024/06/14	0	0.00	1	162.00	162.50	-1	2,451	-0.04%
2024/06/13	0	161.50	0	0.00	162.00	0	2,484	0.00%
2024/06/12	1	161.00	0	0.00	160.00	1	2,524	0.04%
2024/06/11	0.2	160.76	0	0.00	160.50	0.2	2,606	0.01%
2024/06/07	1.1	160.57	0	0.00	160.50	1.1	2,671	0.04%
2024/06/06	1.1	163.00	3	163.83	163.50	-1.9	2,669	-0.07%
2024/06/05	3.6	164.37	1	164.00	163.50	2.6	2,656	0.10%
2024/06/04	0	0.00	3	167.33	167.50	-3	2,641	-0.11%
2024/06/03	2.1	164.57	0	0.00	166.00	2.1	2,645	0.08%
2024/05/31	1.1	166.05	1	167.50	167.00	0.1	2,622	0.00%
2024/05/29	4.2	165.87	1	165.99	165.50	3.2	2,578	0.12%
2024/05/28	0	0.00	0	165.00	164.00	0	2,585	0.00%
2024/05/27	4	165.50	0	0.00	163.50	4	2,605	0.15%
2024/05/24	0.2	163.50	0	0.00	163.50	0.2	2,605	0.01%
2024/05/23	0.1	164.50	2	165.50	162.50	-1.9	2,605	-0.07%
2024/05/22	9.5	162.97	0	0.00	165.00	9.5	2,601	0.37%
2024/05/21	5	160.30	0	0.00	162.00	5	2,602	0.19%
2024/05/20	2.4	157.75	43.1	155.52	157.50	-40.7	2,529	-1.61%
2024/05/16	0.1	158.00	0	0.00	157.00	0.1	2,405	0.00%
2024/05/15	0	0.00	0.6	157.50	157.00	-0.6	2,395	-0.03%
2024/05/14	2	156.75	0	157.00	155.50	2	2,381	0.08%
2024/05/09	2	159.75	0	0.00	157.00	2	2,323	0.09%
2024/05/08	0.3	159.00	0	0.00	160.50	0.3	2,278	0.01%
2024/05/07	2.4	166.61	2	161.00	161.00	0.4	2,231	0.02%
2024/05/06	1	173.00	2	173.75	172.00	-1	2,141	-0.05%
2024/05/03	1	172.01	1	171.00	171.00	0	2,137	0.00%
2024/05/02	5	171.80	2	171.00	171.00	3	2,113	0.14%
2024/04/30	1	176.00	1	177.00	173.00	0	2,103	0.00%
2024/04/25	2.1	171.52	1	171.00	170.50	1.1	2,119	0.05%
2024/04/24	1	174.50	0	0.00	176.00	1	2,134	0.05%
2024/04/23	0	0.00	1	175.50	171.50	-1	2,161	-0.05%
2024/04/19	0	0.00	1	177.50	174.50	-1	2,159	-0.05%
2024/04/18	1	178.00	1.1	176.27	177.00	-0.1	2,143	0.00%
2024/04/16	1	178.50	3	178.50	177.50	-2	2,135	-0.09%
2024/04/15	1.5	182.67	0	0.00	182.00	1.5	2,120	0.07%
2024/04/12	1	186.00	0	0.00	184.50	1	2,115	0.05%
2024/04/11	2	189.00	0	0.00	187.00	2	2,113	0.09%
2024/04/10	1	188.00	0	0.00	188.00	1	2,119	0.05%
2024/04/09	0	0.00	2	190.01	190.00	-2	2,127	-0.09%
2024/04/02	0	0.00	0	196.50	195.00	0	2,141	0.00%
2024/04/01	3	195.50	1	196.50	195.50	2	2,147	0.09%
2024/03/29	0	0.00	1	191.00	191.50	-1	2,134	-0.05%
2024/03/28	4	191.72	5.1	192.60	191.50	-1.1	2,067	-0.05%
2024/03/27	4	189.50	5.1	190.49	190.50	-1.1	2,029	-0.05%
2024/03/26	2	187.75	0.2	189.53	189.00	1.8	2,015	0.09%
2024/03/25	0	0.00	1	192.00	193.50	-1	2,018	-0.05%
2024/03/22	1	199.50	24	199.23	199.00	-23	2,007	-1.15%
2024/03/21	1.3	199.04	4.1	199.98	199.00	-2.8	2,010	-0.14%
2024/03/20	8	202.31	7	200.43	199.00	1	1,991	0.05%
2024/03/19	0	0.00	3	195.50	195.00	-3	2,059	-0.15%
2024/03/18	22	191.70	3	191.83	187.50	19	2,140	0.89%
2024/03/15	1	189.00	13	185.54	188.00	-12	2,162	-0.55%
2024/03/14	8	190.19	9.4	191.27	189.50	-1.4	2,151	-0.06%
2024/03/13	15	180.60	12	184.13	186.50	3	2,066	0.15%
2024/03/12	2	176.75	3	177.50	177.00	-1	2,015	-0.05%
2024/03/11	0	0.00	0.3	172.00	171.00	-0.3	1,997	-0.01%
2024/03/08	3.3	174.85	0	0.00	171.50	3.3	1,994	0.16%
2024/03/07	3.1	177.15	2	176.25	175.50	1.1	1,982	0.05%
2024/03/06	5	180.20	0	0.00	180.00	5	1,960	0.26%
2024/03/05	1	183.00	6.3	182.38	184.00	-5.3	1,973	-0.27%
2024/03/04	1.1	181.48	2	181.50	181.00	-0.9	1,959	-0.05%
2024/03/01	2	181.97	1	179.00	178.50	1	1,956	0.05%
2024/02/29	0.1	181.50	0	0.00	184.00	0.1	1,947	0.01%
2024/02/27	1	181.50	2	182.25	180.00	-1	1,925	-0.05%
2024/02/26	4	178.50	2	178.75	180.00	2	1,891	0.11%
2024/02/23	8.4	183.99	7.3	184.40	183.50	1.1	1,870	0.06%
2024/02/22	102	175.26	105	177.75	178.50	-3	1,788	-0.17%	大買/大賣/
2024/02/21	3	168.33	0	0.00	168.50	3	1,726	0.17%
2024/02/20	0	0.00	1	170.50	171.50	-1	1,715	-0.06%
2024/02/19	1	170.00	2	169.00	169.00	-1	1,715	-0.06%
2024/02/16	9	171.22	0	0.00	169.00	9	1,736	0.52%
2024/02/15	7	172.00	0	0.00	172.50	7	1,759	0.40%
2024/02/05	1	173.00	0	0.00	173.00	1	1,761	0.06%
2024/01/30	0	0.00	1	173.50	173.50	-1	1,834	-0.05%
2024/01/26	2.1	170.77	0	0.00	170.50	2.1	1,935	0.11%
2024/01/25	0	174.00	0	0.00	175.00	0	1,974	0.00%
2024/01/23	3.2	178.50	3	178.50	178.00	0.2	2,045	0.01%
2024/01/19	4	172.75	2	172.25	172.00	2	2,027	0.10%
2024/01/18	0	0.00	3	173.50	176.00	-3	2,016	-0.15%
2024/01/15	0	0.00	2	172.00	171.50	-2	1,989	-0.10%
2024/01/10	0	0.00	1	167.50	167.50	-1	2,055	-0.05%
2024/01/09	1	168.00	0	0.00	167.50	1	2,061	0.05%
2023/12/29	0	0.00	1	170.50	170.50	-1	2,205	-0.05%
2023/12/28	2	170.75	0	0.00	170.00	2	2,226	0.09%
2023/12/26	1	168.50	0	0.00	170.50	1	2,256	0.04%
2023/12/25	0	0.00	1	171.50	169.50	-1	2,263	-0.04%
2023/12/22	8	172.81	2	173.75	172.00	6	2,339	0.26%
2023/12/21	1	174.50	1	175.50	174.50	0	2,338	0.00%
2023/12/20	24	178.33	0	0.00	175.00	24	2,353	1.02%
2023/12/19	0	0.00	10.1	175.00	175.50	-10.1	2,406	-0.42%
2023/12/18	11	179.27	0	0.00	176.50	11	2,516	0.44%
2023/12/15	10.2	184.32	79.1	181.62	181.50	-69	2,540	-2.71%
2023/12/14	112	190.37	24	190.29	189.50	88	2,566	3.43%	大買/
2023/12/13	5	178.90	27	182.85	188.50	-22	2,431	-0.90%
2023/12/12	3	170.67	18	171.14	171.50	-15	2,365	-0.63%
2023/12/11	6	167.75	1	167.50	168.50	5	2,391	0.21%
2023/12/08	5	165.00	0	0.00	166.00	5	2,408	0.21%
2023/12/07	7	166.71	12	166.63	164.50	-5	2,455	-0.20%
2023/12/06	0	0.00	1	163.50	163.50	-1	2,547	-0.04%
2023/12/05	5	162.50	0	0.00	164.00	5	2,615	0.19%
2023/12/04	0	0.00	15	165.13	164.00	-15	2,716	-0.55%
2023/12/01	2	161.00	3	163.50	163.00	-1	2,842	-0.04%
2023/11/30	16	162.22	0	0.00	163.50	16	2,887	0.55%
2023/11/29	0	0.00	14	164.14	163.50	-14	2,877	-0.49%
2023/11/28	11	162.09	5	164.00	163.50	6	2,916	0.21%
2023/11/27	1	162.00	20	163.50	161.50	-19	2,940	-0.65%
2023/11/24	2	165.75	0	0.00	166.00	2	2,946	0.07%
2023/11/22	1	167.00	1.1	168.05	168.50	-0.1	3,015	0.00%
2023/11/21	0	169.83	1	171.00	170.50	-1	3,048	-0.03%
2023/11/17	3	168.33	0	0.00	168.00	3	3,263	0.09%
2023/11/16	3	169.67	2	168.50	171.00	1	3,417	0.03%
2023/11/15	7	168.43	1	172.50	167.50	6	3,478	0.17%
2023/11/14	3	169.33	4	169.38	169.50	-1	3,491	-0.03%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/10	2	164.50	1.2	164.08	164.00	0.8	3,512	0.02%
2023/11/09	0	0.00	1.1	165.05	166.50	-1.1	3,544	-0.03%
2023/11/08	0	0.00	0.1	168.00	167.50	-0.1	3,563	0.00%
2023/11/07	1	162.00	0.1	164.00	166.00	0.9	3,615	0.02%
2023/11/06	1.1	165.55	1	167.00	166.00	0.1	3,667	0.00%
2023/11/03	1.2	165.33	12	164.88	167.00	-10.8	3,740	-0.29%
2023/10/31	3	156.00	0	0.00	154.00	3	3,874	0.08%
2023/10/30	1	154.00	1	157.50	157.00	0	4,020	0.00%
2023/10/27	0.1	155.50	1	156.00	154.50	-0.9	4,199	-0.02%
2023/10/26	1	157.50	0.6	155.50	155.00	0.4	4,493	0.01%
2023/10/24	1	155.50	1	155.50	158.50	0	4,582	0.00%
2023/10/23	1	157.00	1.2	157.67	156.50	-0.2	4,615	0.00%
2023/10/20	0	0.00	1	156.00	157.50	-1	4,718	-0.02%
2023/10/19	0	0.00	2	157.75	159.50	-2	4,813	-0.04%
2023/10/18	2	157.50	1	160.00	159.50	1	4,820	0.02%
2023/10/17	1.1	161.50	1	161.00	161.00	0.1	4,816	0.00%
2023/10/16	2.2	161.25	0.2	161.50	161.50	2	4,836	0.04%
2023/10/13	2	165.75	2.1	167.29	164.50	-0.1	4,888	0.00%
2023/10/12	0	0.00	1	164.00	165.00	-1	4,916	-0.02%
2023/10/11	4.1	164.84	1.2	167.67	163.50	2.9	4,934	0.06%
2023/10/06	9.2	167.13	7	165.79	164.00	2.2	4,955	0.04%
2023/10/05	16.9	169.46	4	165.88	163.00	12.9	4,985	0.26%
2023/10/04	2	159.50	3	161.50	163.00	-1	4,995	-0.02%
2023/10/03	1	161.00	0	0.00	160.50	1	5,086	0.02%
2023/10/02	1	163.00	2	164.75	164.50	-1	5,150	-0.02%
2023/09/28	0	0.00	2	161.50	161.50	-2	5,172	-0.04%
2023/09/27	7	161.07	3	161.17	160.50	4	5,183	0.08%
2023/09/26	3	164.67	1	166.50	166.00	2	5,112	0.04%
2023/09/25	4	165.00	3	166.67	165.50	1	5,163	0.02%
2023/09/22	9	163.11	10	164.10	164.50	-1	5,142	-0.02%
2023/09/21	12.1	165.32	12	164.96	165.50	0.1	5,142	0.00%
2023/09/20	2	176.75	6	176.67	175.50	-4	5,205	-0.08%
2023/09/19	3	180.34	1	181.00	180.00	2	5,170	0.04%
2023/09/18	1	175.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	1	178.50	4	178.11	177.50	-3	5,102	-0.06%
2023/09/14	3	175.17	12	176.04	176.50	-9	5,055	-0.18%
2023/09/13	1.3	167.81	3	167.67	167.50	-1.7	4,996	-0.03%
2023/09/12	3	167.17	3	166.50	168.00	0	5,025	0.00%
2023/09/11	0	0.00	5	168.50	167.50	-5	4,980	-0.10%
2023/09/08	5	160.80	2	158.50	164.00	3	4,875	0.06%
2023/09/07	18	161.42	22	162.77	162.00	-4	4,830	-0.08%
2023/09/06	1	157.50	5	156.00	158.00	-4	4,748	-0.08%
2023/09/05	2	150.75	5	151.10	151.00	-3	4,651	-0.06%
2023/09/04	0	0.00	3	147.00	147.50	-3	4,679	-0.06%
2023/09/01	3	146.17	1	147.00	145.00	2	4,695	0.04%
2023/08/31	1	149.50	4	149.25	148.50	-3	4,661	-0.06%
2023/08/30	1	147.00	3	147.50	147.00	-2	4,661	-0.04%
2023/08/29	4	146.25	2.2	145.48	148.00	1.8	4,655	0.04%
2023/08/28	0.2	143.00	0	142.50	143.00	0.2	4,629	0.00%
2023/08/25	2	145.51	7	146.79	145.50	-5	4,620	-0.11%
2023/08/24	12	146.54	2	147.75	145.00	10	4,584	0.22%
2023/08/23	5	147.50	37	145.87	148.50	-32	4,480	-0.71%
2023/08/22	74	144.76	37	144.92	144.00	37	4,426	0.84%
2023/08/21	7	141.64	6	142.42	143.00	1	4,286	0.02%
2023/08/18	1.2	138.77	2	137.50	138.00	-0.8	4,253	-0.02%
2023/08/16	0	0.00	2	135.75	138.00	-2	4,240	-0.05%
2023/08/15	2	137.00	9	136.72	137.00	-7	4,245	-0.16%
2023/08/14	1	133.00	0	0.00	133.00	1	4,252	0.02%
2023/08/11	2	135.25	1.3	135.40	135.00	0.8	4,237	0.02%
2023/08/10	1	137.00	2.1	136.50	137.00	-1.1	4,205	-0.03%
2023/08/09	4	139.25	2	141.50	138.00	2	4,138	0.05%
2023/08/08	23	138.93	41	139.33	138.00	-18	4,068	-0.44%
2023/08/07	5	134.70	1	136.50	135.50	4	3,988	0.10%
2023/08/04	10	134.54	4.1	134.78	133.50	5.9	3,964	0.15%
2023/08/02	6.1	133.92	4.1	132.48	132.00	2.1	3,936	0.05%
2023/08/01	9	134.17	4	134.38	130.50	5	3,828	0.13%
2023/07/31	0.1	142.06	40.3	142.03	145.00	-40.2	3,727	-1.08%
2023/07/28	2	131.50	4	131.38	132.00	-2	3,429	-0.06%
2023/07/27	0	0.00	0	129.50	127.50	0	3,368	0.00%
2023/07/26	1	130.00	0	0.00	128.00	1	3,315	0.03%
2023/07/25	7.3	128.73	4	128.50	128.50	3.3	3,276	0.10%
2023/07/24	4	133.50	1.2	132.92	134.50	2.8	3,178	0.09%
2023/07/19	1	127.00	0	0.00	126.50	1	3,027	0.03%
2023/07/18	3	127.67	3	128.17	130.00	0	3,011	0.00%
2023/07/17	1.2	129.42	1	129.50	131.00	0.2	2,952	0.01%
2023/07/14	3.1	126.18	0	0.00	126.50	3.1	2,900	0.11%
2023/07/13	1.1	127.55	0	0.00	126.00	1.1	2,876	0.04%
2023/07/12	5	133.00	0	0.00	132.00	5	2,806	0.18%
2023/07/11	6	134.92	6.1	134.92	135.00	-0.1	2,748	0.00%
2023/07/10	2.4	130.79	5	131.40	132.00	-2.6	2,668	-0.10%
2023/07/07	2	128.50	1.2	127.92	127.50	0.8	2,560	0.03%
2023/07/06	20	128.50	2	128.50	130.00	18	2,475	0.73%
2023/07/05	41	127.61	1	128.00	127.50	40	2,426	1.65%
2023/07/04	0	126.50	0	0.00	127.00	0	2,386	0.00%
2023/07/03	6	126.17	3.1	127.00	127.00	2.9	2,356	0.12%
2023/06/30	0.1	123.00	1	123.50	123.00	-0.9	2,288	-0.04%
2023/06/29	8	122.56	12	123.50	122.00	-4	2,295	-0.17%
2023/06/28	10	125.10	7.1	124.44	122.50	2.9	2,209	0.13%
2023/06/27	0	0.00	1	120.00	120.00	-1	2,020	-0.05%
2023/06/26	0	0.00	1	117.50	118.00	-1	1,991	-0.05%
2023/06/21	0	0.00	2	119.00	118.00	-2	1,985	-0.10%
2023/06/20	1	117.00	0	0.00	118.00	1	1,984	0.05%
2023/06/19	0	0.00	1	119.50	119.00	-1	1,963	-0.05%
2023/06/15	3	116.50	0	0.00	116.50	3	1,866	0.16%
2023/06/13	1	118.50	1	119.50	118.00	0	1,864	0.00%
2023/06/12	1	118.00	1	117.00	118.00	0	1,857	0.00%
2023/06/09	1	116.50	0	0.00	117.50	1	1,852	0.05%
2023/06/08	1	118.50	1.1	118.91	118.00	-0.1	1,837	-0.01%
2023/06/06	2	114.50	2	114.25	114.00	0	1,776	0.00%
2023/06/05	6	116.92	0	0.00	115.50	6	1,773	0.34%
2023/06/01	2	115.00	0	0.00	116.00	2	1,757	0.11%
2023/05/31	2.4	115.17	0	0.00	116.00	2.4	1,753	0.14%
2023/05/30	2	115.25	2	115.25	115.00	0	1,732	0.00%
2023/05/26	0	0.00	1	116.50	114.50	-1	1,711	-0.06%
2023/05/24	3	114.00	2	115.00	113.50	1	1,665	0.06%
2023/05/23	0	0.00	2	112.00	111.50	-2	1,622	-0.12%
2023/05/18	0	113.00	0	0.00	113.00	0	1,551	0.00%
2023/05/16	1	111.50	1	112.00	112.50	0	1,492	0.00%
2023/05/12	1	111.50	3	111.50	112.50	-2	1,445	-0.14%
2023/05/10	0	0.00	1.1	113.47	113.50	-1.1	1,359	-0.08%
2023/05/09	4	111.75	6.5	112.65	112.50	-2.5	1,330	-0.19%
2023/05/08	0	0.00	1	111.00	111.00	-1	1,262	-0.08%
2023/05/05	11	106.00	3.2	107.91	108.00	7.8	1,210	0.64%
2023/05/04	2	102.50	0	0.00	102.00	2	1,152	0.17%
2023/05/02	1	101.00	0.1	101.50	101.00	0.9	1,202	0.07%
2023/04/28	6	100.50	0	0.00	100.50	6	1,203	0.50%
2023/04/27	1.1	99.02	0	0.00	98.80	1.1	1,192	0.09%
2023/04/26	0.2	99.50	0	0.00	99.50	0.2	1,177	0.02%
2023/04/25	2	101.00	0	0.00	100.00	2	1,167	0.17%
2023/04/24	1	102.50	0	0.00	102.00	1	1,148	0.09%
2023/04/19	1	106.50	0	0.00	106.50	1	1,121	0.09%
2023/04/14	1	105.00	2	105.50	105.00	-1	1,119	-0.09%
2023/04/11	1	106.00	0	0.00	106.50	1	1,096	0.09%
2023/04/07	3	106.33	0	0.00	106.00	3	1,090	0.28%
2023/03/30	2	107.25	9	106.00	107.00	-7	1,059	-0.66%
2023/03/28	2.1	104.50	2	105.00	103.50	0.1	1,037	0.01%
2023/03/27	2	105.00	1	106.00	105.50	1	1,023	0.10%
2023/03/24	5	105.90	3	106.17	105.50	2	1,035	0.19%
2023/03/23	0	0.00	2	105.50	106.00	-2	1,029	-0.19%
2023/03/22	3	105.33	0	0.00	105.00	3	1,028	0.29%
2023/03/21	6	104.50	0	0.00	104.00	6	1,019	0.59%
2023/03/20	3	103.50	0	0.00	104.00	3	1,013	0.30%
2023/03/17	3	103.50	0	0.00	104.00	3	1,012	0.30%
2023/03/16	1	103.51	0	0.00	103.50	1	1,023	0.10%
2023/03/15	0	0.00	1	106.51	106.00	-1	1,030	-0.10%
2023/03/14	3	104.67	0	0.00	104.50	3	1,025	0.29%
2023/03/13	0	0.00	1	106.50	106.00	-1	1,019	-0.10%
2023/03/10	0.1	107.00	0	0.00	107.00	0.1	1,012	0.00%
2023/03/09	0.1	109.00	3	109.83	109.50	-3	1,027	-0.29%
2023/03/08	0.1	110.00	4	110.75	111.50	-4	1,013	-0.39%
2023/03/06	0	0.00	1.2	109.00	109.50	-1.2	1,024	-0.12%
2023/03/03	0.1	107.00	1	107.50	107.50	-0.9	1,023	-0.09%
2023/03/02	5	108.50	5	107.00	107.00	0	1,043	0.00%
2023/02/24	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2023/02/23	1	106.00	0	0.00	106.50	1	1,056	0.09%
2023/02/22	1	106.50	0	0.00	106.50	1	1,079	0.09%
2023/02/16	1	106.00	0.1	107.00	107.00	0.9	1,164	0.08%
2023/02/15	0	0.00	2	105.25	105.00	-2	1,215	-0.16%
2023/02/07	2	103.00	0	0.00	104.50	2	1,355	0.15%
2023/02/03	0.1	104.50	2	104.25	103.50	-1.9	1,371	-0.14%
2023/02/02	0	0.00	3	105.50	105.50	-3	1,389	-0.22%
2023/02/01	2	100.25	1	101.00	101.00	1	1,389	0.07%
2023/01/13	3.2	98.88	0	0.00	98.20	3.2	1,580	0.20%
2023/01/12	0	0.00	2	100.50	100.00	-2	1,598	-0.13%
2023/01/10	0	0.00	30	100.50	99.80	-30	1,647	-1.82%
2023/01/04	1	96.20	1	96.50	96.10	0	1,708	0.00%
2022/12/29	1.1	94.91	0	0.00	95.40	1.1	1,768	0.06%
2022/12/27	0	0.00	1	99.30	98.60	-1	1,831	-0.05%
2022/12/26	2	98.10	0	0.00	98.00	2	1,848	0.11%
2022/12/22	1	98.60	0	0.00	98.50	1	1,958	0.05%
2022/12/21	0	0.00	1	98.10	98.00	-1	2,035	-0.05%
2022/12/20	16	98.74	0	0.00	97.90	16	2,126	0.75%
2022/12/16	3	102.33	0	0.00	101.50	3	2,219	0.14%
2022/12/14	0	0.00	4	104.25	104.00	-4	2,229	-0.18%
2022/12/13	2	101.50	0	0.00	101.50	2	2,234	0.09%
2022/12/12	2	102.50	0	0.00	102.50	2	2,251	0.09%
2022/12/07	0	0.00	0.4	104.00	105.50	-0.4	2,350	-0.02%
2022/12/02	8	106.00	0.1	106.00	105.50	7.9	2,468	0.32%
2022/12/01	1	104.50	6.1	104.91	105.50	-5.1	2,555	-0.20%
2022/11/30	1	103.00	0	0.00	104.00	1	2,646	0.04%
2022/11/29	1	102.00	1.1	103.05	103.50	-0.1	2,671	0.00%
2022/11/28	1	100.50	1	101.50	101.50	0	2,663	0.00%
2022/11/25	0	101.00	1.1	101.00	100.00	-1	2,696	-0.04%
2022/11/24	0.1	100.50	3	100.33	101.00	-3	2,741	-0.11%
2022/11/23	1.1	98.58	1	98.60	98.60	0.1	2,780	0.00%
2022/11/22	15	97.50	0	0.00	97.90	15	2,866	0.52%
2022/11/18	3	98.60	3	99.60	97.80	0	2,921	0.00%
2022/11/17	0.1	98.80	12	99.94	98.60	-11.9	2,946	-0.40%
2022/11/16	12	98.25	1	99.60	98.80	11	2,950	0.37%
2022/11/14	11	97.50	11	96.83	97.50	0	3,042	0.00%
2022/11/11	2	100.00	10	99.88	97.10	-8	3,045	-0.26%
2022/11/10	2	97.20	2	97.15	96.80	0	3,017	0.00%
2022/11/09	1	94.80	9	94.64	96.30	-8	2,995	-0.27%
2022/11/08	0.2	93.50	2	94.15	91.80	-1.8	3,048	-0.06%
2022/11/07	1	91.40	1	92.00	92.50	0	3,435	0.00%
2022/11/04	1	91.10	1	91.70	91.70	0	3,520	0.00%
2022/11/03	2	90.65	1	91.50	91.50	1	3,586	0.03%
2022/11/02	0	0.00	0.1	90.70	91.00	-0.1	3,719	0.00%
2022/11/01	1.1	90.40	0	0.00	90.00	1.1	3,874	0.03%
2022/10/31	1.8	89.59	0	0.00	90.20	1.8	3,954	0.05%
2022/10/28	3.1	87.48	0	0.00	86.90	3.1	4,055	0.08%
2022/10/27	1.1	86.57	2.1	89.95	90.00	-1	4,090	-0.02%
2022/10/26	2	88.25	1	84.40	87.80	1	4,050	0.02%
2022/10/25	3.3	90.79	0	0.00	90.00	3.3	4,017	0.08%
2022/10/24	1	93.50	2	94.50	93.00	-1	4,100	-0.02%
2022/10/21	3	92.43	0	0.00	90.90	3	4,099	0.07%
2022/10/20	8	94.09	3	93.72	94.40	5	4,113	0.12%
2022/10/19	4.5	97.89	1.5	97.80	96.30	3	4,102	0.07%
2022/10/18	2	97.15	0	0.00	98.00	2	4,095	0.05%
2022/10/17	0	0.00	0.4	94.00	97.20	-0.4	4,103	-0.01%
2022/10/14	0	97.60	0	0.00	97.20	0	4,099	0.00%
2022/10/13	1.1	94.97	0	0.00	95.10	1.1	4,124	0.03%
2022/10/12	0	0.00	3	98.27	98.50	-3	4,116	-0.07%
2022/10/11	2.3	97.96	1	99.50	97.60	1.3	4,147	0.03%
2022/10/07	0	0.00	0.1	102.00	100.50	-0.1	4,173	0.00%
2022/10/06	1	101.50	1	102.50	102.00	0	4,223	0.00%
2022/10/05	1.3	101.85	4.4	101.43	101.00	-3.1	4,259	-0.07%
2022/10/04	0.2	99.26	0	0.00	99.30	0.2	4,251	0.00%
2022/10/03	1	95.42	1	96.90	95.50	0	4,280	0.00%
2022/09/30	1.1	93.39	0	0.00	95.30	1.1	4,411	0.02%
2022/09/29	1	94.30	0	0.00	93.90	1	4,446	0.02%
2022/09/28	8.1	98.62	2	96.10	95.80	6.1	4,476	0.14%
2022/09/27	0	0.00	1	101.50	102.00	-1	4,455	-0.02%
2022/09/26	4	105.38	5	102.00	102.50	-1	4,426	-0.02%
2022/09/23	5.3	108.60	1	113.00	108.50	4.3	4,432	0.10%
2022/09/22	0.1	109.50	0	0.00	112.50	0.1	4,450	0.00%
2022/09/21	0.2	111.50	0	0.00	111.00	0.2	4,451	0.00%
2022/09/19	1	114.50	1	114.50	112.00	0	4,532	0.00%
2022/09/16	3	111.50	3	113.50	114.50	0	4,570	0.00%
2022/09/12	1	115.50	1.2	115.92	115.00	-0.2	5,139	0.00%
2022/09/08	0	0.00	0.3	114.15	114.00	-0.3	5,163	-0.01%
2022/09/07	1.2	109.67	1.1	110.48	112.50	0.1	5,241	0.00%
2022/09/06	1.1	107.73	6	109.75	108.00	-4.9	5,166	-0.09%
2022/09/05	1	111.50	1	110.50	110.50	0	5,068	0.00%
2022/09/02	0.1	112.33	0	0.00	112.00	0.1	5,034	0.00%
2022/09/01	0.2	114.00	0.1	115.50	113.00	0.1	5,037	0.00%
2022/08/31	0	0.00	0.1	115.00	115.50	-0.1	5,021	0.00%
2022/08/30	1.2	111.04	1	111.50	112.00	0.2	5,094	0.00%
2022/08/29	1.2	109.58	1	110.00	110.50	0.2	5,070	0.00%
2022/08/26	1.2	114.44	1	114.00	113.50	0.2	5,034	0.00%
2022/08/25	2	114.75	0	0.00	114.50	2	5,008	0.04%
2022/08/24	0.6	112.25	2	112.50	112.50	-1.4	5,004	-0.03%
2022/08/23	2	112.75	2	113.00	113.00	0	4,964	0.00%
2022/08/22	1	113.00	1.5	113.17	112.00	-0.5	4,978	-0.01%
2022/08/19	0	0.00	2	115.50	115.50	-2	4,932	-0.04%
2022/08/18	1	115.50	2	115.50	115.50	-1	4,930	-0.02%
2022/08/17	1	115.50	2	116.75	116.50	-1	4,912	-0.02%
2022/08/16	3.2	115.84	3	115.83	115.00	0.2	4,899	0.00%
2022/08/15	2.6	114.42	0.3	115.00	115.00	2.3	4,836	0.05%
2022/08/12	25.3	114.37	26	113.90	115.00	-0.8	4,768	-0.02%
2022/08/11	1	121.00	0	0.00	121.00	1	4,463	0.02%
2022/08/10	3	131.67	3.1	132.82	134.00	-0.1	4,457	0.00%
2022/08/09	4.1	133.32	6	132.08	131.00	-1.9	4,459	-0.04%
2022/08/08	7	130.29	0	0.00	130.50	7	4,410	0.16%
2022/08/05	23	125.04	24	125.02	125.00	-1	4,296	-0.02%
2022/08/04	31.2	123.90	35	124.24	127.50	-3.8	4,228	-0.09%
2022/08/03	1	122.50	2	125.25	124.00	-1	4,157	-0.02%
2022/08/02	1	120.50	2	122.00	122.50	-1	4,182	-0.02%
2022/08/01	14	125.50	8	122.94	123.50	6	4,232	0.14%
2022/07/29	2	122.00	2	122.50	124.00	0	4,384	0.00%
2022/07/27	1	118.50	2	120.00	120.00	-1	4,399	-0.02%
2022/07/26	1	117.50	1	117.50	117.50	0	4,428	0.00%
2022/07/25	2	117.00	2	117.50	118.00	0	4,537	0.00%
2022/07/20	2	119.50	3	119.00	118.50	-1	5,113	-0.02%
2022/07/19	1	118.00	1	117.00	117.00	0	5,204	0.00%
2022/07/18	4	118.50	2	119.00	119.00	2	5,412	0.04%
2022/07/15	1	117.00	1	118.00	118.00	0	5,619	0.00%
2022/07/13	2	117.00	3	115.50	115.50	-1	5,721	-0.02%
2022/07/12	3	114.50	0	0.00	115.00	3	5,684	0.05%
2022/07/08	4	111.88	5	114.30	115.00	-1	5,684	-0.02%
2022/07/07	2	105.00	3	107.17	107.50	-1	5,577	-0.02%
2022/07/06	3	103.83	3	102.83	102.00	0	5,612	0.00%
2022/07/05	1	99.30	2	101.00	100.50	-1	5,644	-0.02%
2022/07/01	2	117.25	0	0.00	108.00	2	5,791	0.03%
2022/06/30	1	118.50	14	117.32	120.00	-13	5,729	-0.23%
2022/06/29	11	121.23	5	119.30	119.00	6	5,699	0.11%
2022/06/28	6.1	122.73	2	120.25	121.00	4.1	5,691	0.07%
2022/06/27	3	124.67	3	124.67	124.50	0	5,694	0.00%
2022/06/24	2	122.75	2	122.50	122.00	0	5,674	0.00%
2022/06/23	13	125.56	7.1	127.04	122.00	5.9	5,649	0.11%
2022/06/22	10	131.20	11	130.23	129.50	-1	5,472	-0.02%
2022/06/21	5	130.40	8.3	131.48	132.00	-3.3	5,281	-0.06%
2022/06/20	3	123.67	3	124.83	122.50	0	5,117	0.00%
2022/06/17	0	0.00	1	126.00	125.00	-1	5,046	-0.02%
2022/06/16	5	128.50	5	129.00	122.50	0	4,969	0.00%
2022/06/10	0	0.00	1	121.50	124.00	-1	4,870	-0.02%
2022/06/09	0	0.00	1	123.00	124.00	-1	4,885	-0.02%
2022/06/08	8.1	126.49	7	125.43	123.00	1.1	4,873	0.02%
2022/06/07	4	124.88	0	0.00	125.50	4	4,752	0.08%
2022/06/06	7	124.79	9	125.44	126.00	-2	4,731	-0.04%
2022/05/31	1	123.00	0	0.00	123.00	1	4,705	0.02%
2022/05/26	0	0.00	1	114.50	114.00	-1	4,702	-0.02%
2022/05/25	2	119.00	0	0.00	119.50	2	4,792	0.04%
2022/05/19	7	121.86	8	124.31	122.50	-1	4,848	-0.02%
2022/05/18	0	0.00	2	123.75	122.50	-2	4,756	-0.04%
2022/05/17	0.1	118.00	2	119.25	119.50	-1.9	4,712	-0.04%
2022/05/16	1	117.00	3	115.67	117.00	-2	4,713	-0.04%
2022/05/13	2	112.50	0	0.00	112.50	2	4,632	0.04%
2022/05/11	1	110.00	1	112.50	111.00	0	4,631	0.00%
2022/05/10	4	109.13	2	110.00	110.50	2	4,731	0.04%
2022/05/09	1	109.50	2	108.50	109.00	-1	4,697	-0.02%
2022/05/06	4	110.37	14	111.29	109.50	-10	4,667	-0.21%
2022/05/05	5.2	124.12	9	122.00	121.00	-3.8	4,532	-0.08%
2022/05/04	4	125.63	3	124.33	124.50	1	4,486	0.02%
2022/05/03	2	124.75	36	124.53	127.00	-34	4,466	-0.76%
2022/04/29	4	128.75	3	127.83	128.00	1	4,434	0.02%
2022/04/28	14	132.89	25	131.12	127.50	-11	4,346	-0.25%
2022/04/27	72	133.12	30	133.38	132.50	42	4,197	1.00%
2022/04/26	27	128.74	35	128.60	132.50	-8	4,002	-0.20%
2022/04/25	23	125.65	20	126.25	126.50	3	3,804	0.08%
2022/04/22	21	130.05	30	129.53	130.00	-9	3,729	-0.24%
2022/04/21	22	126.95	11.1	127.22	125.50	10.9	3,542	0.31%
2022/04/20	6	124.58	4	124.63	125.00	2	3,337	0.06%
2022/04/19	1	118.00	10	120.50	121.00	-9	3,235	-0.28%
2022/04/18	5	115.80	1	114.50	116.50	4	3,264	0.12%
2022/04/15	8.1	117.51	2	116.50	116.50	6.1	3,270	0.19%
2022/04/14	1	121.00	1	122.50	122.00	0	3,349	0.00%
2022/04/12	3	123.83	11	125.45	120.00	-8	3,687	-0.22%
2022/04/11	1	126.50	1	127.00	124.50	0	3,751	0.00%
2022/04/08	17	124.41	24	125.52	125.00	-7	3,786	-0.18%
2022/04/07	0	0.00	1	122.00	119.50	-1	3,646	-0.03%
2022/04/06	1	122.00	0	0.00	122.00	1	3,741	0.03%
2022/03/31	1	121.00	0	0.00	121.50	1	3,898	0.03%
2022/03/29	0	0.00	2	120.25	121.00	-2	4,033	-0.05%
2022/03/28	2	119.25	0	0.00	118.00	2	4,094	0.05%
2022/03/25	2	118.25	10	120.55	121.00	-8	4,238	-0.19%
2022/03/24	0	0.00	3.1	117.35	117.50	-3.1	4,352	-0.07%
2022/03/23	1	116.00	3	115.50	115.00	-2	4,909	-0.04%
2022/03/22	1	116.00	1	116.00	116.00	0	5,591	0.00%
2022/03/18	0	0.00	3	114.50	114.50	-3	6,175	-0.05%
2022/03/17	6	114.58	2	115.00	115.50	4	6,187	0.06%
2022/03/16	0	0.00	1	113.50	113.50	-1	6,250	-0.02%
2022/03/15	1	112.00	0	0.00	112.50	1	6,351	0.02%
2022/03/14	1	115.50	3	114.50	113.50	-2	6,351	-0.03%
2022/03/11	0	0.00	2	112.00	111.00	-2	6,344	-0.03%
2022/03/10	3	111.17	0	0.00	110.50	3	6,341	0.05%
2022/03/09	1	109.00	1	108.00	108.00	0	6,332	0.00%
2022/03/08	4	109.75	4	108.88	107.00	0	6,336	0.00%
2022/03/07	0	0.00	1	111.00	111.50	-1	6,340	-0.02%
2022/03/04	1	115.00	20	114.50	113.50	-19	6,364	-0.30%
2022/03/02	2	115.00	0	0.00	114.50	2	6,433	0.03%
2022/03/01	2	116.50	4	116.50	117.50	-2	6,441	-0.03%
2022/02/25	9	115.22	3	114.17	114.50	6	6,478	0.09%
2022/02/24	7	120.00	5	119.30	117.50	2	6,423	0.03%
2022/02/23	2	123.25	1	123.00	123.00	1	6,394	0.02%
2022/02/22	6	121.50	2	122.75	124.00	4	6,498	0.06%
2022/02/21	0	0.00	8	123.00	123.00	-8	6,573	-0.12%
2022/02/18	1	125.50	0	0.00	125.50	1	6,676	0.01%
2022/02/17	1	126.50	0	0.00	125.00	1	6,807	0.01%
2022/02/16	10	127.80	11	127.14	127.50	-1	6,910	-0.01%
2022/02/15	1	124.50	1	123.50	123.50	0	6,945	0.00%
2022/02/14	5	122.50	6	122.50	123.00	-1	7,221	-0.01%
2022/02/11	2	125.50	2	125.25	125.00	0	7,325	0.00%
2022/02/10	5	129.10	14	130.14	127.50	-9	7,491	-0.12%
2022/02/09	1	126.00	3	127.67	128.00	-2	7,569	-0.03%
2022/02/08	8	126.44	2	126.50	126.00	6	7,925	0.08%
2022/02/07	21	125.19	18	126.53	126.00	3	8,397	0.04%
2022/01/26	2	121.25	5	122.00	123.00	-3	8,399	-0.04%
2022/01/25	3	121.17	4	119.63	119.00	-1	8,486	-0.01%
2022/01/24	2	120.50	6	121.00	121.50	-4	8,641	-0.05%
2022/01/21	2	122.50	11.1	121.77	119.50	-9.1	8,673	-0.10%
2022/01/20	1	124.00	2	124.25	124.50	-1	8,734	-0.01%
2022/01/19	0	124.00	1	122.50	124.00	-1	8,896	-0.01%
2022/01/18	2	124.50	2	124.00	124.00	0	8,953	0.00%
2022/01/17	3	123.67	4	124.13	125.50	-1	8,942	-0.01%
2022/01/14	7	120.93	3	121.17	121.00	4	8,972	0.04%
2022/01/13	6	120.58	2	122.00	122.00	4	8,963	0.04%
2022/01/12	1	122.00	6	122.42	122.50	-5	8,943	-0.06%
2022/01/11	1	121.50	0	0.00	119.00	1	8,892	0.01%
2022/01/10	3	124.00	2	124.50	123.50	1	8,811	0.01%
2022/01/07	10	124.10	7	123.79	125.00	3	8,776	0.03%
2022/01/06	1	128.00	5	127.60	128.00	-4	8,643	-0.05%
2022/01/05	23	135.24	15	132.10	129.00	8	8,573	0.09%
2022/01/04	16.1	132.76	20	133.20	134.50	-3.9	8,252	-0.05%
2022/01/03	22	130.39	11	130.18	129.50	11	8,098	0.14%
2021/12/30	10	128.00	3	129.17	127.50	7	8,007	0.09%
2021/12/29	7	127.71	10	129.00	129.00	-3	7,937	-0.04%
2021/12/28	4	126.25	5	125.10	125.00	-1	7,806	-0.01%
2021/12/27	18	126.39	9.3	127.74	126.50	8.7	7,771	0.11%
2021/12/24	0	0.00	4	124.50	124.50	-4	7,636	-0.05%
2021/12/23	4.1	126.61	2	128.00	124.50	2.1	7,592	0.03%
2021/12/22	7	125.64	3.2	125.69	127.00	3.8	7,472	0.05%
2021/12/21	2	123.25	42	124.07	126.00	-40	7,421	-0.54%
2021/12/20	11	127.36	22	127.32	125.50	-11	7,263	-0.15%
2021/12/17	36	128.53	28.4	130.86	125.50	7.6	7,073	0.11%
2021/12/16	66	127.17	50.1	127.09	127.00	15.9	6,482	0.25%
2021/12/15	6	119.33	19	122.03	125.50	-13	5,787	-0.22%
2021/12/14	2	114.75	2.1	114.81	114.50	-0.1	5,256	0.00%
2021/12/13	3	114.00	11	113.55	116.00	-8	5,184	-0.15%
2021/12/10	4	115.38	4.3	114.80	114.50	-0.3	5,145	-0.01%
2021/12/09	6	111.50	13.4	112.81	113.00	-7.4	5,052	-0.15%
2021/12/07	0	0.00	2	109.50	110.00	-2	4,895	-0.04%
2021/12/06	2	107.25	1.3	107.00	107.00	0.7	4,870	0.01%
2021/12/03	0	0.00	1	108.50	107.50	-1	4,882	-0.02%
2021/12/02	0	0.00	2	107.50	108.00	-2	4,875	-0.04%
2021/12/01	2	106.75	2	106.75	110.50	0	4,848	0.00%
2021/11/30	2	109.50	3	108.83	110.00	-1	4,811	-0.02%
2021/11/29	5	105.10	5	106.10	105.50	0	4,767	0.00%
2021/11/26	4	105.25	5	105.30	106.00	-1	4,741	-0.02%
2021/11/25	3	107.83	5	110.50	107.50	-2	4,670	-0.04%
2021/11/24	1	108.50	1	109.50	108.50	0	4,651	0.00%
2021/11/23	0	0.00	10	112.00	110.00	-10	4,574	-0.22%
2021/11/22	3	114.50	1.3	115.23	115.00	1.7	4,487	0.04%
2021/11/19	12	114.79	0	115.50	116.50	12	4,438	0.27%
2021/11/18	5	114.30	3	114.83	112.50	2	4,328	0.05%
2021/11/17	4.1	112.28	57	111.41	111.00	-52.9	4,202	-1.26%
2021/11/16	11	115.14	3	114.83	114.00	8	4,092	0.20%
2021/11/15	9	118.06	28	116.05	119.00	-19	3,956	-0.48%
2021/11/12	24	114.52	20	116.00	114.50	4	3,828	0.10%
2021/11/11	56.2	116.80	84	117.03	113.00	-27.8	3,736	-0.74%
2021/11/10	44	114.78	41	115.73	115.50	3	3,475	0.09%
2021/11/09	46.1	115.62	75.1	115.89	114.50	-29	3,354	-0.86%
2021/11/08	87	114.24	82	114.84	115.50	5	3,161	0.16%
2021/11/05	82	113.55	47	114.03	113.50	35	2,987	1.17%
2021/11/04	136	112.81	106	114.53	115.50	30	2,624	1.14%	大買/大賣/
2021/11/03	6.1	105.50	1	106.00	105.00	5.1	2,135	0.24%
2021/11/02	10	104.50	8.1	103.10	102.50	1.9	2,084	0.09%
2021/11/01	2.4	108.33	8	107.69	108.50	-5.6	1,986	-0.28%
2021/10/29	2.4	105.82	2	105.00	105.00	0.4	1,819	0.02%
2021/10/28	17.3	105.64	2	105.75	105.00	15.3	1,766	0.87%
2021/10/27	5	104.70	17	105.35	105.50	-12	1,690	-0.71%
2021/10/26	4	101.63	24	100.63	101.50	-20	1,533	-1.30%
2021/10/25	19	98.31	0	0.00	98.80	19	1,508	1.26%
2021/10/22	21.4	98.94	2	98.05	99.00	19.4	1,525	1.27%
2021/10/21	6.4	95.46	1	95.20	95.40	5.4	1,522	0.35%
2021/10/20	4.4	94.68	1	94.70	94.70	3.4	1,656	0.20%
2021/10/13	1	91.20	0	0.00	90.80	1	1,876	0.05%
2021/10/08	0	0.00	1	95.20	95.60	-1	2,042	-0.05%
2021/10/07	10	93.60	4	94.23	95.80	6	2,160	0.28%
2021/10/01	2	90.10	0	0.00	89.90	2	2,149	0.09%
2021/09/28	1	94.40	2	94.00	94.20	-1	2,167	-0.05%
2021/09/27	2	92.95	0	0.00	92.50	2	2,140	0.09%
2021/09/16	0	0.00	2	89.80	89.20	-2	2,404	-0.08%
2021/09/08	1	88.00	1	87.70	88.20	0	2,462	0.00%
2021/09/07	0	0.00	0.3	90.00	90.00	-0.3	2,443	-0.01%
2021/09/02	2	91.05	9	91.40	89.90	-7	2,496	-0.28%
2021/08/31	1	92.10	0	0.00	92.50	1	2,499	0.04%
2021/08/30	0	0.00	3	93.03	93.30	-3	2,508	-0.12%
2021/08/23	9	90.40	0	0.00	90.60	9	2,631	0.34%
2021/08/16	1	88.00	0	0.00	89.20	1	2,674	0.04%
2021/08/13	2	89.10	0	0.00	89.30	2	2,667	0.07%
2021/08/11	1	88.90	2	90.20	88.80	-1	2,667	-0.04%
2021/08/10	1.1	90.71	0	0.00	91.00	1.1	2,637	0.04%
2021/08/09	0.1	93.10	0	0.00	92.10	0.1	2,655	0.00%
2021/08/06	3.1	93.71	0	0.00	93.50	3.1	2,687	0.12%
2021/08/05	0	0.00	2	95.30	94.80	-2	2,701	-0.07%
2021/08/04	2	96.25	0	0.00	95.70	2	2,769	0.07%
2021/08/02	1.5	96.60	0	0.00	96.70	1.5	2,869	0.05%
2021/07/30	0	0.00	1	97.90	97.30	-1	2,907	-0.03%
2021/07/29	4	96.85	0	0.00	97.50	4	2,918	0.14%
2021/07/27	3	98.27	10	99.26	99.50	-7	2,883	-0.24%
2021/07/26	29	102.69	11	105.27	102.00	18	2,844	0.63%
2021/07/23	9	108.06	3	108.50	109.00	6	2,707	0.22%
2021/07/22	0.1	108.50	5	111.50	108.00	-4.9	2,704	-0.18%
2021/07/21	4	109.38	21	109.48	109.00	-17	2,674	-0.64%
2021/07/20	0	0.00	30	106.00	104.50	-30	2,586	-1.16%
2021/07/19	6	107.58	5	109.00	107.50	1	2,554	0.04%
2021/07/16	6	110.25	9	111.11	109.50	-3	2,561	-0.12%
2021/07/15	3.3	108.15	11	108.36	108.50	-7.7	2,465	-0.31%
2021/07/14	6	107.33	3	107.33	108.50	3	2,419	0.12%
2021/07/12	0	0.00	1	101.50	103.00	-1	2,360	-0.04%
2021/07/08	1	102.50	0	0.00	102.50	1	2,617	0.04%
2021/07/07	0	0.00	1	104.00	103.00	-1	2,699	-0.04%
2021/07/06	1	104.50	1	106.50	103.50	0	2,773	0.00%
2021/07/05	1	103.50	1	102.50	104.00	0	2,816	0.00%
2021/07/02	1	102.00	2	101.50	102.00	-1	2,915	-0.03%
2021/07/01	17	105.91	1	104.50	103.50	16	2,939	0.54%
2021/06/30	9	105.83	2	108.00	106.50	7	3,000	0.23%
2021/06/29	21	104.12	20	102.08	106.50	1	3,010	0.03%
2021/06/28	1	100.00	1	100.50	102.00	0	3,086	0.00%
2021/06/25	7	99.39	2.6	100.12	99.20	4.4	3,093	0.14%
2021/06/24	12	98.43	0	0.00	97.80	12	3,103	0.39%
2021/06/22	1	97.80	2	97.00	96.40	-1	3,210	-0.03%
2021/06/21	4	98.33	0	0.00	96.80	4	3,283	0.12%
2021/06/18	1	100.50	0	0.00	99.90	1	3,355	0.03%
2021/06/15	4	99.18	0	0.00	99.10	4	4,075	0.10%
2021/06/11	1	99.30	2	99.65	99.50	-1	4,156	-0.02%
2021/06/10	6	99.82	3	100.50	100.50	3	4,181	0.07%
2021/06/09	0	0.00	1	98.20	98.00	-1	4,178	-0.02%
2021/06/08	1	97.30	0	0.00	97.40	1	4,233	0.02%
2021/06/07	2	97.30	4	96.85	96.50	-2	4,272	-0.05%
2021/06/04	2	98.60	1	99.50	98.30	1	4,307	0.02%
2021/06/03	3	99.63	2	100.25	100.00	1	4,303	0.02%
2021/06/02	3	98.23	12	99.02	97.50	-9	4,270	-0.21%
2021/06/01	0	0.00	61	97.17	96.40	-61	4,229	-1.44%
2021/05/31	12	95.90	11	96.37	96.90	1	4,227	0.02%
2021/05/28	1	94.30	0.1	95.00	94.80	0.9	4,208	0.02%
2021/05/27	1	92.00	1	94.50	94.70	0	4,203	0.00%
2021/05/25	0	0.00	1	94.00	93.10	-1	4,209	-0.02%
2021/05/24	0	0.00	1	92.00	93.20	-1	4,225	-0.02%
2021/05/21	4	91.80	5	92.88	92.90	-1	4,222	-0.02%
2021/05/19	1	92.00	2	91.20	92.00	-1	4,279	-0.02%
2021/05/18	3	90.13	9	88.97	90.40	-6	4,291	-0.14%
2021/05/17	16	84.59	5	86.60	85.00	11	4,313	0.26%
2021/05/14	16	92.12	2	90.05	89.60	14	4,277	0.33%
2021/05/13	1	90.20	0	0.00	91.50	1	4,218	0.02%
2021/05/12	15	88.37	1	88.50	90.60	14	4,174	0.34%
2021/05/11	2	95.50	4.2	94.93	94.30	-2.2	4,094	-0.05%
2021/05/10	3	98.73	2	99.70	98.00	1	4,043	0.02%
2021/05/07	15	102.50	0	0.00	102.00	15	3,999	0.38%
2021/05/06	0	0.00	1	104.00	101.50	-1	4,002	-0.02%
2021/05/05	17	105.79	0.3	106.00	104.00	16.7	3,980	0.42%
2021/05/04	0	0.00	6	105.00	105.50	-6	3,979	-0.15%
2021/05/03	0	0.00	4	109.38	108.00	-4	3,933	-0.10%
2021/04/29	1	114.00	3	114.83	113.00	-2	3,910	-0.05%
2021/04/26	0	0.00	4	113.63	113.50	-4	3,922	-0.10%
2021/04/22	5	113.30	0	0.00	112.00	5	3,932	0.13%
2021/04/21	0	0.00	1	114.00	114.00	-1	3,911	-0.03%
2021/04/20	1	112.50	1.1	114.64	115.50	-0.1	3,901	0.00%
2021/04/19	1.3	113.46	0.2	114.00	113.50	1.1	3,934	0.03%
2021/04/16	5	114.80	3	115.17	115.00	2	3,901	0.05%
2021/04/15	7.1	114.68	10	115.00	114.50	-2.9	3,944	-0.07%
2021/04/14	8	122.81	6	119.58	122.00	2	3,888	0.05%
2021/04/13	0	0.00	5	125.50	125.50	-5	3,722	-0.13%
2021/04/12	4	124.75	1	126.00	124.00	3	3,704	0.08%
2021/04/09	5	124.30	0	0.00	125.50	5	3,656	0.14%
2021/04/08	0	0.00	4.5	122.16	124.00	-4.5	3,585	-0.13%
2021/04/07	1	117.00	2	117.50	118.00	-1	3,469	-0.03%
2021/04/06	5	117.60	5	119.60	117.50	0	3,437	0.00%
2021/04/01	3	116.83	4	117.25	118.00	-1	3,367	-0.03%
2021/03/31	9.5	115.74	12.1	115.51	116.00	-2.6	3,273	-0.08%
2021/03/30	2	110.00	0	0.00	110.50	2	3,096	0.06%
2021/03/29	0	0.00	12	109.83	109.50	-12	3,071	-0.39%
2021/03/26	6	109.75	4	109.63	110.00	2	3,074	0.07%
2021/03/24	12	110.08	21	110.14	111.00	-9	2,985	-0.30%
2021/03/23	2	108.75	2	112.50	110.00	0	2,924	0.00%
2021/03/22	1	109.50	3	111.00	112.00	-2	2,863	-0.07%
2021/03/19	14	107.50	13	107.62	108.50	1	2,788	0.04%
2021/03/18	27	107.80	28	107.59	110.00	-1	2,581	-0.04%
2021/03/17	1	101.00	4	100.38	100.00	-3	2,228	-0.13%
2021/03/16	0.2	98.70	3	99.63	98.40	-2.9	2,188	-0.13%
2021/03/15	0	0.00	5	99.22	99.20	-5	2,172	-0.23%
2021/03/12	1	97.80	8	98.18	98.80	-7	2,189	-0.32%
2021/03/11	0	0.00	2	96.80	96.30	-2	2,158	-0.09%
2021/03/10	3	95.33	3	96.37	96.50	0	2,131	0.00%
2021/03/09	0	0.00	1	93.80	93.50	-1	2,107	-0.05%
2021/03/08	5	93.72	1	94.00	92.90	4	2,121	0.19%
2021/03/04	3	94.00	1	93.30	93.20	2	2,164	0.09%
2021/03/03	1	94.00	1	94.20	94.20	0	2,173	0.00%
2021/03/02	1	94.70	1	94.80	94.40	0	2,198	0.00%
2021/02/26	2.8	94.30	1	94.40	94.40	1.8	2,262	0.08%
2021/02/25	1	96.20	1	95.40	95.40	0	2,305	0.00%
2021/02/24	0	0.00	2	94.90	94.80	-2	2,313	-0.09%
2021/02/22	0	0.00	2	97.50	96.80	-2	2,317	-0.09%
2021/02/19	1	96.30	0	0.00	96.40	1	2,295	0.04%
2021/02/18	1	95.70	2	95.20	96.30	-1	2,295	-0.04%
2021/02/17	4	95.23	6	97.03	94.50	-2	2,357	-0.08%
2021/02/05	1	95.60	20	95.36	95.30	-19	2,399	-0.79%
2021/02/04	1.1	94.14	1	93.40	93.40	0.1	2,622	0.00%
2021/02/03	1	94.70	1	95.60	94.40	0	2,657	0.00%
2021/02/02	0	0.00	54	94.91	94.80	-54	2,751	-1.96%
2021/02/01	3	92.97	18	93.82	94.40	-15	2,765	-0.54%
2021/01/29	4	94.18	2	92.95	92.40	2	2,769	0.07%
2021/01/28	17	95.98	5	93.86	94.30	12	2,802	0.43%
2021/01/27	51	93.88	1	93.90	93.60	50	2,772	1.80%
2021/01/26	1	93.80	1	92.40	92.50	0	2,789	0.00%
2021/01/25	1	91.60	1	93.00	93.20	0	2,920	0.00%
2021/01/22	1	90.80	0	0.00	92.60	1	2,986	0.03%
2021/01/21	3	91.03	0	0.00	89.90	3	3,023	0.10%
2021/01/20	6	90.98	2	90.40	90.40	4	3,097	0.13%
2021/01/19	2	93.45	1	93.20	93.20	1	3,216	0.03%
2021/01/18	1	92.40	1	94.00	93.70	0	3,292	0.00%
2021/01/15	4	93.83	0	0.00	93.10	4	3,349	0.12%
2021/01/14	5	94.22	2	94.30	94.70	3	3,525	0.09%
2021/01/13	1	94.30	1	94.90	95.00	0	3,744	0.00%
2021/01/12	3	94.43	0	0.00	94.00	3	3,968	0.08%
2021/01/11	2	97.10	0	0.00	96.50	2	4,145	0.05%
2021/01/08	6	97.07	6	97.53	98.10	0	4,186	0.00%
2021/01/07	2	95.15	3	96.00	97.20	-1	4,162	-0.02%
2021/01/06	3	96.67	1	96.40	95.90	2	4,234	0.05%
2021/01/05	4	96.00	10.2	97.27	98.00	-6.2	4,298	-0.15%
2021/01/04	4	94.90	3	95.63	95.90	1	4,236	0.02%
2020/12/29	1	92.70	1	92.70	92.70	0	4,282	0.00%
2020/12/28	1	94.00	0	0.00	93.20	1	4,301	0.02%
2020/12/25	1	94.60	1	94.20	94.20	0	4,285	0.00%
2020/12/24	2	94.20	0	0.00	94.20	2	4,287	0.05%
2020/12/23	2	92.80	1	93.50	93.30	1	4,287	0.02%
2020/12/22	4	93.50	2	93.10	92.70	2	4,315	0.05%
2020/12/21	4	94.53	3	95.27	95.20	1	4,307	0.02%
2020/12/18	0	0.00	2	95.90	95.90	-2	4,316	-0.05%
2020/12/17	1	94.80	1	95.00	95.00	0	4,327	0.00%
2020/12/16	3	95.33	2	95.00	95.00	1	4,333	0.02%
2020/12/15	8	95.70	5	97.78	95.10	3	4,332	0.07%
2020/12/14	1	96.60	2	97.30	97.00	-1	4,333	-0.02%
2020/12/11	4.5	94.93	1	94.80	95.60	3.5	4,335	0.08%
2020/12/10	2	97.25	1	96.20	96.20	1	4,322	0.02%
2020/12/09	2	98.30	2	98.35	98.70	0	4,304	0.00%
2020/12/08	2	98.60	12	98.53	98.40	-10	4,311	-0.23%
2020/12/07	1	97.30	4	98.18	98.50	-3	4,347	-0.07%
2020/12/04	4.2	97.13	0	0.00	97.50	4.2	4,352	0.10%
2020/12/03	2	96.60	3	97.47	97.40	-1	4,372	-0.02%
2020/12/02	2.1	96.58	1	97.40	97.40	1.1	4,445	0.02%
2020/11/30	3.1	98.24	1	98.40	96.80	2.1	4,590	0.05%
2020/11/27	5	97.90	22	97.88	98.20	-17	4,679	-0.36%
2020/11/26	21	97.26	2	97.15	96.90	19	4,789	0.40%
2020/11/25	4	96.73	1	96.00	96.00	3	4,993	0.06%
2020/11/24	11	98.16	20	98.10	97.60	-9	5,005	-0.18%
2020/11/23	22	99.68	0	0.00	99.60	22	5,045	0.44%
2020/11/20	2	99.55	1	100.00	99.80	1	5,105	0.02%
2020/11/19	2	100.40	0	0.00	99.80	2	5,451	0.04%
2020/11/18	1	100.50	45	101.07	100.50	-44	5,639	-0.78%
2020/11/17	65	99.92	18	100.52	100.50	47	5,699	0.82%
2020/11/16	59	99.57	53	100.56	101.50	6	5,715	0.10%
2020/11/13	3	101.00	0	0.00	99.90	3	5,643	0.05%
2020/11/12	18	100.36	31	101.79	99.60	-13	5,587	-0.23%
2020/11/11	2	96.25	1	97.60	96.20	1	5,383	0.02%
2020/11/10	11.1	97.94	14	96.87	96.20	-2.9	5,374	-0.05%
2020/11/09	3	100.83	2	101.25	101.00	1	5,330	0.02%
2020/11/06	1	99.50	3	99.17	100.50	-2	5,339	-0.04%
2020/11/05	3	98.53	0	0.00	98.70	3	5,422	0.06%
2020/11/04	2	100.00	2	100.75	100.50	0	5,581	0.00%
2020/11/03	2	100.65	0	0.00	99.80	2	5,745	0.03%
2020/11/02	8	101.63	8	101.88	100.50	0	5,766	0.00%
2020/10/30	1	99.90	41.1	100.38	99.80	-40.1	5,673	-0.71%
2020/10/29	4	98.30	1	98.40	99.00	3	5,601	0.05%
2020/10/28	1	101.50	0	0.00	101.00	1	5,555	0.02%
2020/10/27	1	103.50	10	100.93	103.50	-9	5,503	-0.16%
2020/10/26	1	100.00	3	99.93	99.40	-2	5,365	-0.04%
2020/10/23	2	99.00	0	0.00	99.00	2	5,288	0.04%
2020/10/22	2	99.60	8	99.04	100.00	-6	5,250	-0.11%
2020/10/21	15	98.71	4	97.60	97.30	11	5,067	0.22%
2020/10/20	6	98.90	14	98.88	100.50	-8	4,858	-0.16%
2020/10/19	9	96.84	16	98.16	95.30	-7	4,640	-0.15%
2020/10/16	0	0.00	2	94.80	94.10	-2	4,418	-0.05%
2020/10/15	2	93.80	5.1	94.37	94.50	-3.1	4,368	-0.07%
2020/10/14	0	0.00	2	93.70	93.70	-2	4,316	-0.05%
2020/10/13	3	91.67	7	92.11	91.70	-4	4,291	-0.09%
2020/10/12	0	0.00	1	90.20	90.00	-1	4,240	-0.02%
2020/10/08	2	89.50	0	0.00	89.80	2	4,258	0.05%
2020/10/07	10	89.40	4	90.08	89.50	6	4,248	0.14%
2020/10/06	2	89.30	5	89.02	89.00	-3	4,224	-0.07%
2020/10/05	3	87.10	14	86.73	88.20	-11	4,231	-0.26%
2020/09/28	1	84.40	0	0.00	84.60	1	4,305	0.02%
2020/09/25	10	84.80	12	83.60	83.60	-2	4,342	-0.05%
2020/09/24	7	84.94	3	84.20	84.20	4	4,335	0.09%
2020/09/23	0	0.00	1	86.90	87.00	-1	4,338	-0.02%
2020/09/22	1	86.70	0	88.00	88.00	1	4,335	0.02%
2020/09/18	2	88.55	0	88.80	88.80	2	4,303	0.05%
2020/09/17	4	88.20	7	88.36	88.10	-3	4,288	-0.07%
2020/09/16	1	87.20	90	86.41	86.20	-89	4,241	-2.10%
2020/09/15	5	87.12	20	87.62	86.70	-15	4,229	-0.35%
2020/09/14	122	86.92	0	0.00	87.10	122	4,234	2.88%	大買/鉅額交易
2020/09/11	0	85.50	0	0.00	85.10	0	4,221	0.00%
2020/09/10	3	87.49	1	88.30	85.70	2	4,207	0.05%
2020/09/08	1	89.60	2	88.00	88.40	-1	4,112	-0.02%
2020/09/07	8	90.58	7	89.27	89.00	1	4,092	0.02%
2020/09/04	3	91.10	3	90.90	91.10	0	4,032	0.00%
2020/09/03	7	94.19	7	94.81	92.10	0	3,963	0.00%
2020/09/02	5	93.24	5.1	93.65	93.10	-0.1	3,892	0.00%
2020/09/01	8	91.54	9	92.48	92.10	-1	3,818	-0.03%
2020/08/31	10	91.61	29	92.30	92.00	-19	3,702	-0.51%
2020/08/28	7	89.56	2	89.50	89.70	5	3,472	0.14%
2020/08/27	2	89.00	39	88.98	88.40	-37	3,404	-1.09%
2020/08/26	43	88.37	69	87.80	88.00	-26	3,318	-0.78%
2020/08/25	141	88.71	128	90.71	87.80	13	3,238	0.40%	大買/大賣/
2020/08/24	140	88.18	78	87.69	88.90	62	2,897	2.14%	大買/
2020/08/21	3	85.23	15	84.99	84.50	-12	2,742	-0.44%
2020/08/20	3	80.83	1	79.60	79.90	2	2,667	0.08%
2020/08/19	3	83.10	0	0.00	83.20	3	2,625	0.11%
2020/08/18	3	84.40	13	84.24	83.60	-10	2,624	-0.38%
2020/08/17	6	85.83	3	85.43	85.30	3	2,618	0.11%
2020/08/14	3	85.17	1	84.80	86.00	2	2,600	0.08%
2020/08/13	11	85.46	15	85.73	85.20	-4	2,580	-0.16%
2020/08/12	2	83.95	0	0.00	84.80	2	2,547	0.08%
2020/08/11	16	85.99	16	85.07	84.40	0	2,527	0.00%
2020/08/10	18	85.40	13	85.88	85.40	5	2,469	0.20%
2020/08/07	6	82.53	38	81.77	82.60	-32	2,349	-1.36%
2020/08/06	6	80.02	3	79.50	78.80	3	2,197	0.14%
2020/08/05	8	79.38	9	79.31	80.10	-1	2,241	-0.04%
2020/08/04	0	0.00	5	76.42	77.00	-5	2,407	-0.21%
2020/08/03	2	76.90	0	0.00	75.60	2	2,461	0.08%
2020/07/31	0	0.00	1	77.00	77.00	-1	2,477	-0.04%
2020/07/30	2	73.95	2	76.00	75.90	0	2,441	0.00%
2020/07/29	4	72.65	0	0.00	72.50	4	2,435	0.16%
2020/07/28	5	73.12	2	73.60	72.20	3	2,442	0.12%
2020/07/27	5.1	74.50	0	0.00	74.50	5.1	2,445	0.21%
2020/07/24	1	76.10	0	0.00	76.30	1	2,507	0.04%
2020/07/23	2	78.85	1	78.80	78.90	1	2,506	0.04%
2020/07/22	5	78.18	1	78.60	78.60	4	2,529	0.16%
2020/07/21	0.1	77.30	0	0.00	77.30	0.1	2,552	0.00%
2020/07/20	3	75.97	1.3	75.99	76.20	1.7	2,687	0.06%
2020/07/17	15	77.97	0	0.00	77.30	15	2,698	0.56%
2020/07/16	2	84.20	0	0.00	84.00	2	2,648	0.08%
2020/07/15	0	0.00	2	84.00	83.80	-2	2,610	-0.08%
2020/07/13	2	84.40	2	84.35	84.60	0	2,652	0.00%
2020/07/10	11	83.91	0	0.00	83.20	11	2,668	0.41%
2020/07/09	2	87.30	1	86.60	85.50	1	2,655	0.04%
2020/07/08	1	87.50	0	0.00	87.10	1	2,623	0.04%
2020/07/07	4	87.15	21	87.32	86.70	-17	2,615	-0.65%
2020/07/06	0	0.00	7.4	86.51	86.80	-7.4	2,617	-0.28%
2020/07/03	3	85.73	3	85.53	85.40	0	2,614	0.00%
2020/07/02	2	84.90	5	84.86	85.40	-3	2,635	-0.11%
2020/07/01	3	83.80	1	83.90	83.50	2	2,657	0.08%
2020/06/30	1	83.10	6	82.72	83.60	-5	2,691	-0.19%
2020/06/29	1	81.70	3	81.73	81.60	-2	2,732	-0.07%
2020/06/24	2	81.80	0	0.00	82.00	2	2,763	0.07%
2020/06/23	3	82.77	3	82.30	82.10	0	2,804	0.00%
2020/06/22	0	0.00	3	82.93	82.70	-3	2,827	-0.11%
2020/06/19	1	81.70	0	0.00	81.70	1	2,885	0.03%
2020/06/18	1	82.50	3	83.23	82.90	-2	2,910	-0.07%
2020/06/17	4	83.10	2	83.70	82.70	2	2,921	0.07%
2020/06/16	2	82.20	1	81.60	82.90	1	2,945	0.03%
2020/06/15	2	80.25	2	80.50	79.80	0	2,998	0.00%
2020/06/12	3	79.63	2	80.00	81.00	1	3,070	0.03%
2020/06/11	12	81.84	2	81.70	80.90	10	3,110	0.32%
2020/06/10	4	82.60	4	83.08	83.00	0	3,115	0.00%
2020/06/09	11	82.44	4	82.33	82.20	7	3,172	0.22%
2020/06/08	6	84.38	4	83.80	83.80	2	3,202	0.06%
2020/06/05	0	0.00	1	86.30	86.30	-1	3,161	-0.03%
2020/06/04	3	85.83	0	0.00	86.00	3	3,170	0.09%
2020/06/03	2	85.60	6	85.73	85.90	-4	3,186	-0.13%
2020/06/02	0	0.00	1	85.10	85.10	-1	3,182	-0.03%
2020/06/01	2	84.95	1	85.40	85.50	1	3,197	0.03%
2020/05/29	1	84.40	1	84.20	84.20	0	3,191	0.00%
2020/05/28	3	86.53	11	86.79	85.00	-8	3,194	-0.25%
2020/05/27	2	84.55	3	84.87	84.50	-1	3,146	-0.03%
2020/05/26	2	84.45	0	0.00	84.10	2	3,160	0.06%
2020/05/25	4	82.08	3	83.60	84.30	1	3,153	0.03%
2020/05/22	11	83.76	5	82.94	82.70	6	3,143	0.19%
2020/05/21	5	85.46	2	85.40	85.30	3	3,129	0.10%
2020/05/20	4	84.60	0	0.00	84.50	4	3,122	0.13%
2020/05/19	9	84.74	7	84.74	84.80	2	3,122	0.06%
2020/05/18	1	84.30	4	85.45	84.00	-3	3,112	-0.10%
2020/05/15	6	85.72	6	84.68	84.70	0	3,107	0.00%
2020/05/14	7	88.19	27	87.31	85.20	-20	3,074	-0.65%
2020/05/13	14	86.78	5	87.02	87.50	9	3,012	0.30%
2020/05/12	14	88.21	16	88.29	87.70	-2	3,067	-0.07%
2020/05/11	32	87.56	31	88.00	89.60	1	3,024	0.03%
2020/05/08	2	81.95	13	82.88	82.70	-11	2,815	-0.39%
2020/05/07	3	80.53	2	81.60	81.00	1	2,764	0.04%
2020/05/06	1	79.80	0	0.00	79.60	1	2,750	0.04%
2020/05/05	1	79.90	2	79.80	79.90	-1	2,769	-0.04%
2020/05/04	1	79.70	1	79.60	79.30	0	2,772	0.00%
2020/04/30	2	81.50	0	0.00	80.90	2	2,786	0.07%
2020/04/29	9.5	81.05	8	81.91	81.20	1.5	2,804	0.05%
2020/04/28	5	79.28	16	79.29	79.30	-11	2,757	-0.40%
2020/04/27	14	78.82	0	0.00	79.00	14	2,792	0.50%
2020/04/24	1	78.60	2	79.10	79.00	-1	2,760	-0.04%
2020/04/23	5	79.28	35	78.80	79.30	-30	2,735	-1.10%
2020/04/22	4	71.50	6	74.37	75.90	-2	2,593	-0.08%
2020/04/21	7	73.47	5	73.46	72.30	2	2,564	0.08%
2020/04/20	8	73.78	4	73.88	74.80	4	2,562	0.16%
2020/04/17	30	75.52	25	75.16	74.20	5	2,570	0.19%
2020/04/16	2	73.60	7	73.20	74.10	-5	2,588	-0.19%
2020/04/15	16	73.91	26	73.54	73.10	-10	2,579	-0.39%
2020/04/14	14	73.07	4	73.30	73.10	10	2,589	0.39%
2020/04/13	3	72.33	1	72.70	71.80	2	2,604	0.08%
2020/04/10	4	71.75	0	0.00	72.20	4	2,604	0.15%
2020/04/09	14	72.98	4	72.28	71.50	10	2,625	0.38%
2020/04/08	15	73.15	9	73.16	73.60	6	2,592	0.23%
2020/04/07	2.5	73.14	17	72.83	73.50	-14.5	2,571	-0.56%
2020/04/06	6	70.25	2	70.30	71.40	4	2,563	0.16%
2020/04/01	4	69.53	8	69.61	70.10	-4	2,521	-0.16%
2020/03/31	17	67.95	1	68.30	68.30	16	2,503	0.64%
2020/03/30	2	65.65	4	65.18	67.00	-2	2,464	-0.08%
2020/03/27	6	67.48	3	66.67	65.90	3	2,439	0.12%
2020/03/26	4	66.53	4	66.95	67.10	0	2,416	0.00%
2020/03/25	8	67.08	6	66.95	66.20	2	2,395	0.08%
2020/03/24	9	64.01	6	64.35	64.00	3	2,351	0.13%
2020/03/23	2	61.25	2	62.25	61.80	0	2,317	0.00%
2020/03/20	4.7	61.06	1	59.20	61.90	3.7	2,331	0.16%
2020/03/19	3	58.57	1	60.10	56.30	2	2,299	0.09%
2020/03/18	6	61.83	13	61.60	60.70	-7	2,251	-0.31%
2020/03/17	6	59.73	4	59.53	58.20	2	2,206	0.09%
2020/03/16	4	65.03	4	65.13	62.00	0	2,171	0.00%
2020/03/13	3	63.37	3	64.03	64.40	0	2,167	0.00%
2020/03/12	5	72.72	8	71.34	69.90	-3	2,131	-0.14%
2020/03/11	1	78.60	1	76.00	76.00	0	2,078	0.00%
2020/03/10	1	74.50	13	74.70	77.70	-12	2,086	-0.58%
2020/03/09	4	79.35	0	0.00	78.00	4	2,099	0.19%
2020/03/06	2	80.80	0	0.00	81.30	2	2,101	0.10%
2020/03/05	3	81.20	9	81.64	82.10	-6	2,224	-0.27%
2020/03/04	2	79.80	0	0.00	79.80	2	2,227	0.09%
2020/03/03	2	81.10	1	80.30	80.30	1	2,260	0.04%
2020/03/02	3	78.47	3	78.90	78.60	0	2,352	0.00%
2020/02/27	2	80.00	4	79.65	78.70	-2	2,367	-0.08%
2020/02/26	0	0.00	3	80.87	81.40	-3	2,384	-0.13%
2020/02/25	2	79.05	2	80.50	81.00	0	2,439	0.00%
2020/02/24	2	80.40	0.3	80.50	80.50	1.8	2,442	0.07%
2020/02/21	1	83.70	1	82.00	82.00	0	2,489	0.00%
2020/02/20	3	83.50	3	83.97	83.70	0	2,481	0.00%
2020/02/19	3	83.50	0	0.00	83.60	3	2,493	0.12%
2020/02/18	1	83.90	1	84.70	83.70	0	2,487	0.00%
2020/02/17	1	83.90	2	83.30	83.20	-1	2,489	-0.04%
2020/02/14	2	84.30	1	84.20	84.60	1	2,489	0.04%
2020/02/13	7	84.76	11	84.10	84.90	-4	2,476	-0.16%
2020/02/12	6	82.17	8	81.90	81.80	-2	2,408	-0.08%
2020/02/11	7	77.93	0	0.00	78.00	7	2,421	0.29%
2020/02/10	1.1	75.66	2	76.80	77.10	-0.9	2,442	-0.04%
2020/02/07	2	78.20	1	77.80	77.70	1	2,479	0.04%
2020/02/06	1	79.20	2	79.95	79.50	-1	2,484	-0.04%
2020/02/05	2	77.70	0	0.00	77.50	2	2,473	0.08%
2020/02/04	5	77.90	10	77.80	78.50	-5	2,469	-0.20%
2020/02/03	5	75.48	4	75.83	76.40	1	2,469	0.04%
2020/01/31	6	79.45	1	80.60	79.30	5	2,445	0.20%
2020/01/30	11.3	80.78	1	82.90	80.30	10.3	2,461	0.42%
2020/01/20	0	0.00	1	88.90	88.80	-1	2,455	-0.04%
2020/01/17	0	0.00	1	88.90	88.80	-1	2,475	-0.04%
2020/01/16	5	88.34	1	88.40	88.50	4	2,495	0.16%
2020/01/15	1	88.40	2	88.30	88.30	-1	2,523	-0.04%
2020/01/14	3	88.93	0	0.00	88.80	3	2,566	0.12%
2020/01/13	1	87.60	0	0.00	87.70	1	2,660	0.04%
2020/01/10	4	87.28	3	86.70	86.70	1	2,747	0.04%
2020/01/09	1	89.00	2	89.05	89.10	-1	2,716	-0.04%
2020/01/08	3	88.37	1	88.40	88.30	2	2,730	0.07%
2020/01/07	4	89.93	3	90.13	89.80	1	2,720	0.04%
2020/01/03	1	92.50	2	92.00	92.00	-1	2,768	-0.04%
2020/01/02	1	94.40	1	94.20	94.00	0	2,812	0.00%
2019/12/31	1	94.60	0.1	94.00	94.10	0.9	2,835	0.03%
2019/12/30	1	94.00	3	94.27	94.40	-2	2,850	-0.07%
2019/12/26	1	93.10	2	93.70	93.30	-1	2,833	-0.04%
2019/12/25	2	92.15	2	92.15	92.70	0	2,812	0.00%
2019/12/24	2	90.95	2	90.90	90.90	0	2,856	0.00%
2019/12/23	5.3	91.34	8	90.71	90.60	-2.8	2,891	-0.10%
2019/12/20	1	92.30	1	92.20	92.20	0	2,894	0.00%
2019/12/19	1.3	92.66	4	92.48	92.40	-2.8	2,903	-0.09%
2019/12/18	3	93.80	1	94.00	93.60	2	2,908	0.07%
2019/12/17	3	93.30	2	93.75	94.00	1	2,919	0.03%
2019/12/16	0	0.00	2	93.20	93.50	-2	2,917	-0.07%
2019/12/13	2	93.05	2	93.05	93.10	0	2,928	0.00%
2019/12/12	7	92.64	8	93.14	92.70	-1	2,944	-0.03%
2019/12/11	2	92.85	0	0.00	91.90	2	2,951	0.07%
2019/12/10	3	92.47	2	93.35	92.30	1	2,980	0.03%
2019/12/09	3	92.60	0	0.00	91.80	3	3,003	0.10%
2019/12/06	1	92.90	0	0.00	92.80	1	3,129	0.03%
2019/12/05	0	0.00	2	93.35	93.30	-2	3,151	-0.06%
2019/12/04	8	92.85	1.1	93.85	92.60	6.9	3,171	0.22%
2019/12/03	7.2	95.26	1	94.70	94.70	6.2	3,167	0.19%
2019/12/02	29.1	97.05	28	96.94	95.60	1.1	3,169	0.03%
2019/11/29	3	95.67	5.5	95.60	95.60	-2.5	3,141	-0.08%
2019/11/28	5	96.00	4	96.00	95.60	1	3,151	0.03%
2019/11/27	4.1	95.70	13.1	96.00	96.00	-9	3,199	-0.28%
2019/11/26	0.5	93.90	5	93.92	94.20	-4.5	3,202	-0.14%
2019/11/25	16	93.09	0	0.00	93.40	16	3,429	0.47%
2019/11/22	1	93.90	2	92.35	93.40	-1	3,559	-0.03%
2019/11/21	5	90.84	1	91.10	91.10	4	3,608	0.11%
2019/11/20	2	90.00	5	90.52	91.50	-3	3,873	-0.08%
2019/11/19	1	90.40	1.5	89.90	89.80	-0.5	3,858	-0.01%
2019/11/15	5	90.60	0	0.00	90.30	5	3,959	0.13%
2019/11/14	2	90.20	2	90.50	90.20	0	3,991	0.00%
2019/11/13	2	90.65	1	90.60	90.60	1	3,998	0.03%
2019/11/12	2	90.75	2	90.20	90.20	0	4,019	0.00%
2019/11/11	2	90.90	0	0.00	89.90	2	4,123	0.05%
2019/11/08	3	91.00	4	91.83	92.20	-1	4,140	-0.02%
2019/11/07	5	89.16	4	88.30	88.30	1	4,125	0.02%
2019/11/06	5	90.58	1	90.00	90.00	4	4,193	0.10%
2019/11/05	2	92.55	1	92.80	92.20	1	4,275	0.02%
2019/11/04	5	93.40	2	93.30	93.30	3	4,313	0.07%
2019/11/01	4	93.73	3	93.60	93.60	1	4,343	0.02%
2019/10/31	1	94.70	0	0.00	94.20	1	4,407	0.02%
2019/10/30	1	94.80	2	95.50	95.20	-1	4,470	-0.02%
2019/10/29	6	96.03	11	95.45	95.00	-5	4,506	-0.11%
2019/10/28	0	0.00	8	96.20	95.80	-8	4,525	-0.18%
2019/10/25	4	95.10	0	0.00	94.00	4	4,551	0.09%
2019/10/24	2	95.90	3	96.00	95.30	-1	4,651	-0.02%
2019/10/23	3	94.80	3	95.23	95.10	0	4,872	0.00%
2019/10/22	6	95.90	4	95.78	95.10	2	4,957	0.04%
2019/10/21	10	95.21	8	95.55	95.40	2	5,211	0.04%
2019/10/18	4	91.38	17	90.83	92.80	-13	5,255	-0.25%
2019/10/17	11	89.10	1	89.30	89.30	10	5,222	0.19%
2019/10/16	6	90.67	1	91.10	90.00	5	5,197	0.10%
2019/10/15	1	90.20	2	90.60	90.40	-1	5,183	-0.02%
2019/10/14	2	89.50	2	89.85	90.10	0	5,175	0.00%
2019/10/09	5	88.70	6	88.63	88.00	-1	5,178	-0.02%
2019/10/08	15	91.22	10	90.67	90.60	5	5,324	0.09%
2019/10/07	11	93.40	10	93.29	93.20	1	5,277	0.02%
2019/10/04	2	92.25	3	91.57	91.10	-1	5,269	-0.02%
2019/10/03	2	92.15	7	91.60	91.70	-5	5,258	-0.10%
2019/10/02	2	91.75	0	0.00	91.90	2	5,248	0.04%
2019/10/01	1	92.30	2	92.65	92.60	-1	5,245	-0.02%
2019/09/27	15	92.59	4	91.73	91.70	11	5,247	0.21%
2019/09/26	4	95.25	8	95.91	94.80	-4	5,223	-0.08%
2019/09/25	6	93.78	2	93.75	93.40	4	5,228	0.08%
2019/09/24	3	96.00	3	95.67	95.40	0	5,325	0.00%
2019/09/23	5	96.32	4	96.08	96.00	1	5,333	0.02%
2019/09/20	3	95.50	34	95.48	95.80	-31	5,328	-0.58%
2019/09/19	8	95.16	3	95.47	95.00	5	5,330	0.09%
2019/09/18	2	94.95	0	0.00	94.10	2	5,362	0.04%
2019/09/17	5	94.54	1	93.70	93.70	4	5,356	0.07%
2019/09/16	3	94.23	1	94.00	95.50	2	5,382	0.04%
2019/09/12	3	95.23	0	0.00	95.00	3	5,370	0.06%
2019/09/11	8	96.35	3	96.00	95.80	5	5,349	0.09%
2019/09/10	10	96.78	8	96.83	96.80	2	5,316	0.04%
2019/09/09	4	104.00	0	0.00	102.50	4	5,167	0.08%
2019/09/06	8	105.31	4	104.75	104.50	4	5,143	0.08%
2019/09/05	5	107.70	3	107.17	106.00	2	5,130	0.04%
2019/09/04	3.1	106.84	3	106.67	107.00	0.1	5,106	0.00%
2019/09/03	6	107.00	7	107.71	106.00	-1	5,154	-0.02%
2019/09/02	5	106.00	6	105.75	106.00	-1	5,051	-0.02%
2019/08/30	7	106.79	6	105.58	104.50	1	5,013	0.02%
2019/08/29	21	106.21	66	104.81	106.50	-45	4,942	-0.91%
2019/08/28	96	107.19	37	105.30	103.50	59	4,856	1.21%
2019/08/27	27	105.78	13	106.35	107.00	14	4,611	0.30%
2019/08/26	14	103.79	57	102.18	102.00	-43	4,512	-0.95%
2019/08/23	54	105.53	35	105.73	106.00	19	4,490	0.42%
2019/08/22	3	99.97	4	100.35	99.40	-1	4,249	-0.02%
2019/08/21	6	97.78	2	97.95	98.60	4	4,219	0.09%
2019/08/20	5	101.16	0	0.00	99.80	5	4,164	0.12%
2019/08/19	4	101.50	5	102.60	102.00	-1	4,139	-0.02%
2019/08/15	3	101.67	0	0.00	101.00	3	4,177	0.07%
2019/08/14	46	104.58	25	104.64	102.00	21	4,175	0.50%
2019/08/13	7	101.43	15	100.50	100.50	-8	4,097	-0.20%
2019/08/12	10	102.00	5	102.10	101.00	5	4,133	0.12%
2019/08/08	7	101.71	8	102.50	103.00	-1	4,105	-0.02%
2019/08/07	24	101.35	25	101.26	102.00	-1	4,054	-0.02%
2019/08/06	7	95.43	9	95.31	96.50	-2	3,981	-0.05%
2019/08/05	4	98.18	1	99.50	97.60	3	3,960	0.08%
2019/08/02	5	100.34	4	99.33	99.10	1	3,968	0.03%
2019/08/01	20	106.28	23	105.85	106.00	-3	3,981	-0.08%
2019/07/31	9	106.67	5	106.90	108.00	4	3,956	0.10%
2019/07/30	3	106.83	10	103.90	103.50	-7	3,914	-0.18%
2019/07/29	1	108.50	0	0.00	106.50	1	3,874	0.03%
2019/07/26	13	108.54	9	109.89	109.50	4	3,833	0.10%
2019/07/25	20	112.65	10	114.35	110.50	10	3,724	0.27%
2019/07/24	14	111.29	104	112.01	112.00	-90	3,544	-2.54%	大賣/
2019/07/23	159	111.34	69	111.70	112.00	90	3,538	2.54%	大買/
2019/07/22	22	104.39	24	105.77	108.00	-2	3,252	-0.06%
2019/07/19	2	98.00	3	97.00	98.20	-1	3,113	-0.03%
2019/07/18	0	0.00	1	95.50	94.50	-1	3,071	-0.03%
2019/07/17	1	95.60	0	0.00	94.70	1	3,075	0.03%
2019/07/16	1	96.60	0	0.00	95.40	1	3,078	0.03%
2019/07/15	2	95.50	0	0.00	96.20	2	3,079	0.06%
2019/07/12	57	96.87	36	99.80	95.50	21	3,111	0.67%
2019/07/11	0	0.00	4	95.28	95.50	-4	3,085	-0.13%
2019/07/10	11	94.96	11	94.44	93.80	0	3,125	0.00%
2019/07/09	1	94.50	2	94.50	93.20	-1	3,126	-0.03%
2019/07/08	3	93.93	24	93.70	93.00	-21	3,135	-0.67%
2019/07/05	9	94.03	45	93.41	93.90	-36	3,194	-1.13%
2019/07/04	13	93.98	16	93.48	93.60	-3	3,264	-0.09%
2019/07/03	13	92.88	33	93.12	92.60	-20	3,317	-0.60%
2019/07/02	4	94.33	3	94.97	95.00	1	3,338	0.03%
2019/07/01	69	92.73	15	93.26	94.60	54	3,324	1.62%
2019/06/28	1	89.20	2	89.30	88.90	-1	3,266	-0.03%
2019/06/27	3	88.93	5	88.82	88.20	-2	3,281	-0.06%
2019/06/26	5	87.10	3	87.33	87.20	2	3,380	0.06%
2019/06/25	17	90.41	5	88.28	87.50	12	3,500	0.34%
2019/06/24	2	87.60	1	88.90	89.20	1	3,557	0.03%
2019/06/21	11	89.88	19	89.76	87.60	-8	3,737	-0.21%
2019/06/20	22	87.83	20	87.92	88.10	2	3,776	0.05%
2019/06/19	5	85.42	4	85.70	86.00	1	4,025	0.02%
2019/06/18	5	84.62	2	83.90	83.90	3	4,018	0.07%
2019/06/17	4	85.60	2	85.20	85.20	2	4,045	0.05%
2019/06/14	2	87.05	2	86.00	86.00	0	4,093	0.00%
2019/06/13	4	87.78	3	87.00	87.00	1	4,247	0.02%
2019/06/12	4	89.75	4	89.10	89.20	0	4,421	0.00%
2019/06/11	4	88.78	8	89.74	90.40	-4	4,464	-0.09%
2019/06/10	4	86.80	4	87.10	87.80	0	4,425	0.00%
2019/06/05	4.7	87.10	3.5	86.20	86.20	1.2	4,677	0.02%
2019/06/04	1	88.00	1	87.60	87.60	0	4,704	0.00%
2019/06/03	2	87.00	2	86.75	87.20	0	4,721	0.00%
2019/05/31	1	89.80	9	87.96	88.00	-8	4,752	-0.17%
2019/05/30	0	0.00	8	89.11	90.20	-8	4,789	-0.17%
2019/05/29	9	86.69	2	87.05	87.40	7	4,751	0.15%
2019/05/28	1	85.20	2	85.30	85.50	-1	4,818	-0.02%
2019/05/27	3	84.73	3.5	85.06	85.00	-0.5	4,867	-0.01%
2019/05/24	1	85.50	1	85.50	85.50	0	4,941	0.00%
2019/05/23	3	83.23	2	84.10	85.00	1	4,961	0.02%
2019/05/22	2	82.70	2	83.85	83.90	0	4,967	0.00%
2019/05/21	2	80.05	4	80.68	81.90	-2	4,992	-0.04%
2019/05/20	4	79.28	5	78.82	78.80	-1	5,045	-0.02%
2019/05/17	10	79.35	6	78.83	78.60	4	5,091	0.08%
2019/05/16	1	83.30	2	83.10	82.20	-1	5,171	-0.02%
2019/05/14	3	81.50	4	83.45	84.30	-1	5,297	-0.02%
2019/05/13	1	82.30	0	0.00	82.60	1	5,333	0.02%
2019/05/10	1	81.40	5	82.60	82.50	-4	5,482	-0.07%
2019/05/09	4	81.90	3	81.27	81.80	1	5,720	0.02%
2019/05/08	3	85.90	3	86.20	86.00	0	5,661	0.00%
2019/05/06	3	85.27	3	84.50	84.50	0	5,726	0.00%
2019/05/03	0	0.00	1	87.00	87.20	-1	5,785	-0.02%
2019/05/02	1	85.80	6	85.77	85.60	-5	5,897	-0.08%
2019/04/30	2	83.90	4	84.38	85.60	-2	6,108	-0.03%
2019/04/29	9	84.42	0	0.00	84.00	9	6,095	0.15%
2019/04/26	1	92.50	1	91.30	91.50	0	6,078	0.00%
2019/04/25	1	93.30	1	93.20	93.20	0	6,292	0.00%
2019/04/24	4	93.80	11	93.61	92.60	-7	6,586	-0.11%
2019/04/23	2	92.35	2	92.60	93.50	0	6,713	0.00%
2019/04/22	5	92.14	6	92.38	91.90	-1	6,708	-0.01%
2019/04/19	2	92.25	1	91.70	92.50	1	6,725	0.01%
2019/04/18	2	93.70	0	0.00	91.00	2	6,757	0.03%
2019/04/17	22	96.40	22.8	94.85	93.00	-0.8	6,773	-0.01%
2019/04/16	6	94.85	7	94.40	95.30	-1	6,714	-0.01%
2019/04/15	2	94.10	2	92.60	92.60	0	6,710	0.00%
2019/04/12	2	92.50	2	93.20	93.00	0	6,737	0.00%
2019/04/11	2	93.75	4	92.78	92.50	-2	6,739	-0.03%
2019/04/10	6	93.58	15.2	93.79	94.30	-9.2	6,768	-0.14%
2019/04/09	4	95.00	4	95.48	93.70	0	6,735	0.00%
2019/04/08	6	95.55	13	95.45	95.20	-7	6,763	-0.10%
2019/04/03	3	93.80	1	94.20	94.20	2	6,737	0.03%
2019/04/02	6	94.40	5.4	94.94	93.80	0.6	6,754	0.01%
2019/04/01	1	93.80	16	93.73	93.50	-15	6,744	-0.22%
2019/03/29	11	94.32	7	94.09	93.20	4	6,710	0.06%
2019/03/28	11	95.46	11	95.43	95.10	0	6,648	0.00%
2019/03/27	8	94.35	11.2	94.63	94.60	-3.2	6,552	-0.05%
2019/03/26	36	93.58	32	93.98	93.40	4	6,494	0.06%
2019/03/25	10	91.01	4	91.05	91.50	6	6,387	0.09%
2019/03/22	49	93.97	54	93.26	92.20	-5	6,333	-0.08%
2019/03/21	2	88.40	2	88.35	87.80	0	6,135	0.00%
2019/03/20	6	88.22	9.4	88.43	88.10	-3.4	6,275	-0.05%
2019/03/19	13	88.16	8	87.85	87.70	5	6,345	0.08%
2019/03/18	12	87.87	13	88.31	89.00	-1	6,445	-0.02%
2019/03/15	4	86.98	0	0.00	84.50	4	6,436	0.06%
2019/03/14	4	88.98	2	89.15	87.50	2	6,520	0.03%
2019/03/13	2	89.35	0	0.00	89.20	2	6,548	0.03%
2019/03/12	3	90.83	5	91.00	89.90	-2	6,599	-0.03%
2019/03/11	23	91.60	18	91.59	90.80	5	6,591	0.08%
2019/03/08	4	86.45	2	87.65	87.90	2	6,536	0.03%
2019/03/07	3	88.90	3	88.00	87.10	0	6,640	0.00%
2019/03/06	7	89.51	3	89.27	89.00	4	6,745	0.06%
2019/03/05	15	88.77	15	88.79	88.20	0	6,813	0.00%
2019/03/04	4	91.73	4	91.65	91.20	0	6,726	0.00%
2019/02/27	8	90.93	8.1	91.03	91.70	-0.1	6,700	0.00%
2019/02/26	6	91.40	12	92.47	90.80	-6	6,639	-0.09%
2019/02/25	16	93.39	3	93.40	92.50	13	6,691	0.19%
2019/02/22	15	91.11	3	90.97	90.90	12	6,654	0.18%
2019/02/21	1	92.70	0	0.00	92.00	1	6,763	0.01%
2019/02/20	3	93.90	3	93.67	93.50	0	6,741	0.00%
2019/02/19	7	92.81	10	93.13	92.10	-3	6,700	-0.04%
2019/02/18	8.1	93.26	9	93.54	93.40	-1	6,645	-0.01%
2019/02/15	7	95.79	8	97.00	95.10	-1	6,617	-0.02%
2019/02/14	11	95.60	4	95.73	95.00	7	6,572	0.11%
2019/02/13	9	97.73	9	98.09	95.00	0	6,608	0.00%
2019/02/12	8	97.09	19	96.89	99.40	-11	6,662	-0.17%
2019/02/11	15	96.35	12	97.70	96.70	3	6,602	0.05%
2019/01/30	16	91.53	22	92.45	94.50	-6	6,449	-0.09%
2019/01/29	4	86.12	5	86.34	86.10	-1	6,183	-0.02%
2019/01/28	5	86.08	4	86.58	86.00	1	6,191	0.02%
2019/01/25	14	85.89	12	86.21	86.50	2	6,192	0.03%
2019/01/24	43	83.17	42	83.20	84.60	1	6,144	0.02%
2019/01/23	9	80.19	9	80.98	81.90	0	6,103	0.00%
2019/01/22	34	84.02	33	83.82	80.50	1	5,962	0.02%
2019/01/21	6	86.65	8	86.75	87.40	-2	5,749	-0.03%
2019/01/18	27	87.47	14	87.29	87.00	13	5,710	0.23%
2019/01/17	29	87.22	56	87.90	86.00	-27	5,628	-0.48%
2019/01/16	35	85.58	15	82.97	87.10	20	5,412	0.37%
2019/01/15	18	79.01	17	78.90	79.20	1	5,106	0.02%
2019/01/14	5	75.76	1	76.30	76.30	4	4,974	0.08%
2019/01/11	4	76.25	0	0.00	75.60	4	4,979	0.08%
2019/01/10	9	76.86	12	76.76	77.00	-3	4,948	-0.06%
2019/01/09	9	77.39	0	0.00	76.30	9	4,908	0.18%
2019/01/08	5	76.46	13	76.82	77.00	-8	4,831	-0.17%
2019/01/07	5	75.96	2	76.15	74.70	3	4,718	0.06%
2019/01/04	1	74.50	5	74.42	75.30	-4	4,661	-0.09%
2019/01/03	3	74.40	2	74.75	74.70	1	4,650	0.02%
2019/01/02	9	76.10	9	75.04	74.30	0	4,633	0.00%
2018/12/28	2	73.80	3	74.33	74.80	-1	4,548	-0.02%
2018/12/27	3	72.60	3	73.93	73.60	0	4,528	0.00%
2018/12/26	0	0.00	17	71.75	70.20	-17	4,439	-0.38%
2018/12/25	7	71.64	5	72.04	72.30	2	4,421	0.05%
2018/12/24	16	74.49	5	73.78	73.70	11	4,383	0.25%
2018/12/21	8	73.05	3	73.30	74.20	5	4,317	0.12%
2018/12/20	2	74.00	2.4	72.70	72.70	-0.4	4,262	-0.01%
2018/12/19	1	73.80	19	73.57	74.50	-18	4,208	-0.43%
2018/12/18	25	75.02	13	74.84	73.20	12	4,146	0.29%
2018/12/17	4	74.88	4	74.45	74.70	0	4,070	0.00%
2018/12/14	8	75.14	21	74.88	74.90	-13	4,070	-0.32%
2018/12/13	20	75.89	37	76.23	74.00	-17	3,991	-0.43%
2018/12/12	14	74.33	11	74.25	73.60	3	3,837	0.08%
2018/12/11	11	73.16	10	74.16	74.40	1	3,719	0.03%
2018/12/10	28	72.64	17	72.29	71.00	11	3,565	0.31%
2018/12/07	53	73.34	73	73.54	75.50	-20	3,414	-0.59%
2018/12/06	7	68.53	5	69.52	68.90	2	3,145	0.06%
2018/12/05	3	70.60	17	69.81	71.00	-14	3,077	-0.45%
2018/12/04	2	71.45	2	71.10	70.40	0	3,030	0.00%
2018/12/03	86	69.96	10	70.51	71.00	76	2,989	2.54%
2018/11/30	6	69.43	10	67.75	68.00	-4	2,868	-0.14%
2018/11/29	19	65.68	12	67.40	68.00	7	2,757	0.25%
2018/11/28	4	64.38	6	64.47	64.00	-2	2,624	-0.08%
2018/11/27	1	60.90	0	0.00	61.60	1	2,530	0.04%
2018/11/26	6	60.12	8	60.33	61.00	-2	2,536	-0.08%
2018/11/23	4	59.70	11	60.19	59.40	-7	2,539	-0.28%
2018/11/22	3	60.43	10	61.77	60.50	-7	2,525	-0.28%
2018/11/21	14	60.17	5	60.48	60.20	9	2,456	0.37%
2018/11/20	33	61.35	30	60.81	59.90	3	2,462	0.12%
2018/11/19	1	58.30	1	58.80	59.00	0	2,341	0.00%
2018/11/16	2	59.05	6	58.47	57.90	-4	2,338	-0.17%
2018/11/15	1	58.00	4	57.80	58.50	-3	2,332	-0.13%
2018/11/14	2	58.30	0	0.00	58.00	2	2,314	0.09%
2018/11/13	5	57.92	10	58.00	58.20	-5	2,278	-0.22%
2018/11/12	2	56.60	8	56.83	57.00	-6	2,187	-0.27%
2018/11/09	7	55.87	24	54.95	56.70	-17	2,111	-0.81%
2018/11/08	0	0.00	8	54.18	53.00	-8	1,945	-0.41%
2018/11/07	0	0.00	9	52.99	53.60	-9	1,933	-0.47%
2018/11/06	0	0.00	3	52.97	51.30	-3	1,973	-0.15%
2018/11/05	0	0.00	6	52.98	53.60	-6	1,993	-0.30%
2018/11/02	1	51.70	0	0.00	52.30	1	1,995	0.05%
2018/11/01	5	51.26	14	51.04	50.90	-9	2,035	-0.44%
2018/10/31	0	0.00	5	49.87	50.30	-5	2,011	-0.25%
2018/10/26	18	47.03	0	0.00	46.90	18	2,016	0.89%
2018/10/25	1	47.60	10	48.10	47.80	-9	2,035	-0.44%
2018/10/24	0	0.00	19	49.15	48.95	-19	2,044	-0.93%
2018/10/22	0	0.00	4	49.25	49.65	-4	2,123	-0.19%
2018/10/12	1	45.95	0	0.00	47.45	1	2,830	0.04%
2018/10/11	3	44.70	0	0.00	45.00	3	3,307	0.09%
2018/10/09	0	0.00	1	49.95	48.30	-1	3,323	-0.03%
2018/10/05	1	49.60	0	0.00	49.60	1	3,558	0.03%
2018/10/03	2	53.10	0	0.00	52.80	2	3,701	0.05%
2018/10/02	2	54.10	1	54.00	53.60	1	3,826	0.03%
2018/09/25	0	55.50	0	0.00	55.20	0	4,209	0.00%
2018/09/21	0	0.00	2	55.00	54.20	-2	4,446	-0.04%
2018/09/20	25	54.71	0	0.00	53.60	25	4,636	0.54%
2018/09/17	0	0.00	2	57.40	57.30	-2	4,708	-0.04%
2018/09/14	0	0.00	2	57.00	57.90	-2	4,776	-0.04%
2018/09/13	0	0.00	3	56.93	56.30	-3	4,817	-0.06%
2018/09/11	0	0.00	16	56.80	57.40	-16	4,946	-0.32%
2018/09/10	3	56.00	1	57.40	55.70	2	4,992	0.04%
2018/09/07	3	57.67	1	58.20	58.10	2	5,026	0.04%
2018/09/05	3	59.93	0	0.00	59.80	3	5,383	0.06%
2018/09/03	1	61.20	0	0.00	59.90	1	5,717	0.02%
2018/08/31	5	60.30	1	60.40	60.20	4	5,857	0.07%
2018/08/29	8	62.60	10	62.53	62.30	-2	6,104	-0.03%
2018/08/28	5	62.52	3	62.07	61.80	2	6,444	0.03%
2018/08/27	2	59.30	2	60.90	62.10	0	6,735	0.00%
2018/08/22	2	60.20	0	0.00	60.20	2	6,927	0.03%
2018/08/21	1	62.10	0	0.00	61.80	1	6,929	0.01%
2018/08/20	1	62.40	2	61.10	61.50	-1	6,961	-0.01%
2018/08/17	3	62.20	0	0.00	61.80	3	6,981	0.04%
2018/08/16	2	63.40	2	63.10	63.10	0	7,040	0.00%
2018/08/15	3	65.30	3	65.53	64.40	0	7,135	0.00%
2018/08/14	1	65.40	1	65.40	65.70	0	7,144	0.00%
2018/08/13	1	65.60	9	64.68	63.90	-8	7,203	-0.11%
2018/08/10	0	0.00	1	69.00	67.50	-1	7,196	-0.01%
2018/08/09	3	68.70	0	0.00	69.00	3	7,183	0.04%
2018/08/08	5	68.92	12	69.59	68.70	-7	7,190	-0.10%
2018/08/07	0	0.00	1	70.70	70.40	-1	7,219	-0.01%
2018/08/06	2	70.75	0	0.00	70.30	2	7,232	0.03%
2018/08/03	1	70.00	1	70.50	70.90	0	7,276	0.00%
2018/08/02	1	71.00	1	71.80	71.10	0	7,376	0.00%
2018/08/01	2	72.80	2	72.40	72.40	0	7,396	0.00%
2018/07/31	1	72.10	1	72.40	73.10	0	7,377	0.00%
2018/07/30	5	72.12	14	72.31	72.70	-9	7,390	-0.12%
2018/07/27	25	75.32	25	75.84	74.20	0	7,344	0.00%
2018/07/26	0	0.00	2	74.90	75.00	-2	7,300	-0.03%
2018/07/25	1	72.50	1	73.00	74.00	0	7,273	0.00%
2018/07/24	9	72.29	16	73.02	73.80	-7	7,254	-0.10%
2018/07/23	16	72.08	5	71.22	70.80	11	7,169	0.15%
2018/07/20	8	75.64	12	76.43	76.00	-4	7,037	-0.06%
2018/07/19	26	78.67	12	77.88	77.40	14	6,949	0.20%
2018/07/18	98	79.05	107	79.26	81.00	-9	6,682	-0.13%	大賣/
2018/07/17	2	74.45	8	74.53	73.70	-6	6,220	-0.10%
2018/07/16	11	74.18	5	74.98	73.50	6	6,239	0.10%
2018/07/13	15	74.87	21	74.90	74.20	-6	6,200	-0.10%
2018/07/12	1	74.10	0	0.00	74.70	1	6,142	0.02%
2018/07/11	12	73.68	17	73.90	73.40	-5	6,256	-0.08%
2018/07/10	27	73.65	32	73.77	74.00	-5	6,308	-0.08%
2018/07/09	94	72.42	8	72.88	72.00	86	6,188	1.39%
2018/07/06	30	71.50	28	71.63	72.60	2	6,129	0.03%
2018/07/05	12	71.05	9	70.10	69.10	3	6,056	0.05%
2018/07/04	29	73.34	35	73.32	72.00	-6	6,016	-0.10%
2018/07/03	7	71.94	12	72.49	71.70	-5	5,902	-0.08%
2018/07/02	12	73.68	10	73.11	72.50	2	5,835	0.03%
2018/06/29	14	70.98	27	71.05	73.70	-13	5,640	-0.23%
2018/06/28	7	67.16	7	67.84	67.00	0	5,462	0.00%
2018/06/27	3	68.20	7	68.83	68.50	-4	5,506	-0.07%
2018/06/26	6	66.00	6	66.65	66.80	0	5,488	0.00%
2018/06/25	18	66.61	7	65.96	65.50	11	5,443	0.20%
2018/06/22	6	69.68	3	69.00	69.00	3	5,379	0.06%
2018/06/21	3	70.73	9	71.40	71.50	-6	5,326	-0.11%
2018/06/20	20	70.53	5	69.40	69.50	15	5,302	0.28%
2018/06/19	12	73.46	27	72.45	72.20	-15	5,200	-0.29%
2018/06/15	2	73.50	1	73.00	72.10	1	5,143	0.02%
2018/06/14	3	71.73	2	71.30	71.30	1	5,072	0.02%
2018/06/13	9	76.46	21	77.08	71.80	-12	5,003	-0.24%
2018/06/12	33	73.90	24	75.31	78.10	9	4,805	0.19%
2018/06/11	10	71.93	30	71.90	71.00	-20	4,581	-0.44%
2018/06/08	15	73.07	13	73.34	71.50	2	4,493	0.04%
2018/06/07	7	70.97	29	71.81	70.30	-22	4,356	-0.50%
2018/06/06	47	71.58	31	70.84	72.20	16	4,301	0.37%
2018/06/05	78	73.64	98	74.98	71.00	-20	4,173	-0.48%
2018/06/04	57	72.84	16	72.18	74.40	41	3,814	1.07%
2018/06/01	40	65.47	17	64.94	67.70	23	3,540	0.65%
2018/05/31	5	62.20	2	62.45	61.60	3	3,308	0.09%
2018/05/29	1	62.30	0	0.00	62.30	1	3,305	0.03%
2018/05/28	5	63.22	7	63.71	63.20	-2	3,317	-0.06%
2018/05/25	1	62.90	3	63.43	62.90	-2	3,310	-0.06%
2018/05/24	8	62.55	4	63.25	63.40	4	3,293	0.12%
2018/05/23	40	62.89	36	62.98	62.50	4	3,241	0.12%
2018/05/22	0	0.00	1	61.00	61.30	-1	3,131	-0.03%
2018/05/21	4	61.35	4	61.35	61.70	0	3,127	0.00%
2018/05/18	11	59.21	11	59.64	60.40	0	3,050	0.00%
2018/05/17	1	60.00	12	59.91	58.70	-11	3,001	-0.37%
2018/05/16	13	59.98	11	59.45	59.50	2	2,977	0.07%
2018/05/15	36	60.92	29	60.94	61.00	7	2,946	0.24%
2018/05/14	3	59.73	5	59.30	59.10	-2	2,888	-0.07%
2018/05/11	0	0.00	2	58.50	59.30	-2	2,859	-0.07%
2018/05/10	14	58.73	21	58.40	59.50	-7	2,928	-0.24%
2018/05/09	4	57.30	13	56.52	56.70	-9	2,816	-0.32%
2018/05/07	2	57.20	4	57.15	56.80	-2	2,767	-0.07%
2018/05/04	3	57.10	5	56.68	57.40	-2	2,744	-0.07%
2018/05/03	3	56.83	3	56.50	56.50	0	2,751	0.00%
2018/05/02	2	56.75	30	57.34	57.10	-28	2,744	-1.02%
2018/04/30	3	55.07	21	56.36	56.70	-18	2,719	-0.66%
2018/04/27	2	53.50	16	53.48	54.90	-14	2,694	-0.52%
2018/04/26	8	54.80	4	53.45	53.00	4	2,696	0.15%
2018/04/25	6	54.47	0	0.00	54.00	6	2,676	0.22%
2018/04/24	4	54.00	1	53.80	53.30	3	2,662	0.11%
2018/04/23	11	55.94	10	56.39	55.40	1	2,630	0.04%
2018/04/20	2	57.55	22	58.41	56.00	-20	2,609	-0.77%
2018/04/19	3	57.87	1	58.30	58.80	2	2,538	0.08%
2018/04/18	35	58.56	17	58.84	58.30	18	2,497	0.72%
2018/04/17	135	58.21	159	58.68	59.70	-24	2,396	-1.00%	大買/大賣/
2018/04/16	15	56.70	18	56.97	57.00	-3	2,273	-0.13%
2018/04/13	22	55.05	1	55.30	54.70	21	2,181	0.96%
2018/04/12	0	0.00	9	54.52	54.70	-9	2,243	-0.40%
2018/04/10	2	55.05	3	54.77	54.30	-1	2,524	-0.04%
2018/04/09	2	54.35	10	54.33	54.00	-8	2,593	-0.31%
2018/04/02	0	0.00	4	55.20	54.30	-4	2,837	-0.14%
2018/03/30	3	54.33	19	54.32	54.70	-16	2,773	-0.58%
2018/03/29	0	0.00	8	53.28	53.40	-8	2,717	-0.29%
2018/03/26	0	0.00	1	51.40	51.60	-1	2,745	-0.04%
2018/03/22	0	0.00	1	53.20	52.50	-1	2,789	-0.04%
2018/03/21	0	0.00	3	53.30	53.00	-3	2,843	-0.11%
2018/03/20	2	53.00	0	0.00	53.10	2	2,837	0.07%
2018/03/19	1	55.10	0	0.00	54.20	1	2,845	0.04%
2018/03/16	14	54.20	0	0.00	55.00	14	2,819	0.50%
2018/03/15	2	55.40	5	54.90	54.30	-3	2,721	-0.11%
2018/03/13	1	54.00	0	0.00	54.10	1	2,661	0.04%
2018/03/12	10	54.00	11	54.15	54.30	-1	2,652	-0.04%
2018/03/09	13	53.62	12	53.76	53.40	1	2,613	0.04%
2018/03/07	7	53.09	7	53.20	51.80	0	2,672	0.00%
2018/03/06	2	53.25	1	53.00	53.00	1	2,628	0.04%
2018/03/05	0	0.00	3	52.80	51.50	-3	2,580	-0.12%
2018/03/02	9	52.40	0	0.00	52.50	9	2,583	0.35%
2018/03/01	32	52.79	13	53.05	52.70	19	2,597	0.73%
2018/02/27	1	52.70	21	52.53	52.00	-20	2,638	-0.76%
2018/02/26	6	51.87	1	51.80	52.00	5	2,675	0.19%
2018/02/23	11	51.48	26	51.43	51.40	-15	2,653	-0.57%
2018/02/21	0	0.00	17	48.78	50.20	-17	2,612	-0.65%
2018/02/12	8	47.30	0	0.00	47.30	8	2,595	0.31%
2018/02/07	5	47.10	0	0.00	46.75	5	2,572	0.19%
2018/02/06	10	47.97	10	46.60	45.45	0	2,556	0.00%
2018/02/05	29	49.58	0	0.00	49.85	29	2,525	1.15%
2018/02/02	25	51.93	34	51.74	50.90	-9	2,519	-0.36%
2018/01/31	5	49.70	0	0.00	50.20	5	2,396	0.21%
2018/01/30	5	49.25	0	0.00	49.35	5	2,390	0.21%
2018/01/29	5	49.04	0	0.00	48.80	5	2,380	0.21%
2018/01/26	3	49.80	0	0.00	49.25	3	2,373	0.13%
2018/01/23	4	50.75	0	0.00	50.50	4	2,392	0.17%
2018/01/16	0	0.00	1	50.90	50.90	-1	2,362	-0.04%
2018/01/12	0	0.00	1	50.80	50.60	-1	2,360	-0.04%
2018/01/10	67	50.82	0	0.00	50.30	67	2,332	2.87%
2018/01/09	0	0.00	5	53.90	54.40	-5	2,231	-0.22%
2018/01/08	6	55.17	2	53.85	54.10	4	2,214	0.18%
2018/01/05	1	56.80	1	55.80	55.80	0	2,134	0.00%
2018/01/04	103	56.99	108	57.21	56.60	-5	2,045	-0.24%	大買/大賣/
2018/01/03	2	54.00	3	54.80	54.60	-1	1,860	-0.05%
2018/01/02	16	53.31	48	54.43	54.60	-32	1,784	-1.79%