萬潤 (6187)-元大-竹科券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
424.5
漲跌
▲25.5
漲幅
+6.39%
成交量
5,329張
產業
上櫃其他電子類股
507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

萬潤 (6187)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	4	412.54	18	418.55	424.50	-14	4,325	-0.32%
2024/12/16	11.4	402.64	16	402.19	399.00	-4.6	4,490	-0.10%
2024/12/13	4	414.38	14	418.36	417.00	-10	4,804	-0.21%
2024/12/12	26.4	414.57	16.1	417.61	417.50	10.2	5,096	0.20%
2024/12/11	19.6	414.79	2	421.53	410.50	17.6	5,249	0.34%
2024/12/10	24.1	435.92	7.1	445.19	432.50	17	5,239	0.32%
2024/12/09	20.1	439.55	2	439.98	439.50	18	5,439	0.33%
2024/12/06	15.2	454.17	2.1	457.33	454.00	13.1	5,614	0.23%
2024/12/05	4.5	459.07	25.1	461.23	461.50	-20.6	5,767	-0.36%
2024/12/04	16.2	454.95	2	462.17	450.50	14.2	5,788	0.25%
2024/12/03	13	451.61	36	457.52	455.00	-23	5,860	-0.39%
2024/12/02	9	434.61	3.2	434.11	430.00	5.9	5,877	0.10%
2024/11/29	4	433.88	1	435.54	433.50	3	6,080	0.05%
2024/11/28	9	435.33	1	438.00	440.00	8	6,054	0.13%
2024/11/27	13.1	453.49	4.1	459.16	441.00	9	6,012	0.15%
2024/11/26	8	457.00	5	457.20	458.00	3	5,965	0.05%
2024/11/25	9.2	468.88	3	474.67	465.00	6.1	5,959	0.10%
2024/11/22	6	474.17	10.7	476.69	473.00	-4.7	5,916	-0.08%
2024/11/21	13.1	468.29	12.1	473.85	467.00	1	5,860	0.02%
2024/11/20	15.3	470.60	24	475.58	465.00	-8.8	5,753	-0.15%
2024/11/19	3	455.00	23.1	461.69	468.50	-20.1	5,667	-0.35%
2024/11/18	23.2	450.43	4.3	444.35	429.50	18.8	5,589	0.34%
2024/11/15	7	463.71	20.2	469.47	466.00	-13.2	5,546	-0.24%
2024/11/14	2	461.00	2	462.50	460.00	0	5,962	0.00%
2024/11/13	18.2	463.83	15	468.83	455.00	3.2	6,239	0.05%
2024/11/12	19.1	465.36	11.3	457.52	455.00	7.8	6,442	0.12%
2024/11/11	5.2	478.59	17	474.24	480.00	-11.9	6,468	-0.18%
2024/11/08	20	469.55	13	471.04	467.50	7	6,594	0.11%
2024/11/07	6	461.08	27.2	464.40	464.50	-21.2	6,589	-0.32%
2024/11/06	19.2	437.31	23	448.07	447.00	-3.8	6,570	-0.06%
2024/11/05	4.6	449.88	3	446.33	443.00	1.6	6,539	0.02%
2024/11/04	24.4	452.34	1	448.50	456.50	23.4	6,582	0.36%
2024/11/01	7.3	462.55	15.2	473.74	466.00	-8	6,532	-0.12%
2024/10/30	2	453.50	2	454.25	454.50	0	6,473	0.00%
2024/10/29	17.2	431.71	2	445.50	450.00	15.2	6,548	0.23%
2024/10/28	0.2	438.50	2.1	435.00	439.00	-1.9	6,705	-0.03%
2024/10/25	2.1	457.14	0	0.00	452.00	2.1	6,868	0.03%
2024/10/24	1	441.00	0	0.00	458.00	1	6,880	0.01%
2024/10/23	1.1	428.66	2.2	433.91	445.50	-1.1	6,877	-0.02%
2024/10/22	3	437.73	2.1	441.58	437.50	1	6,855	0.01%
2024/10/21	1.1	442.16	4	447.13	448.00	-2.9	6,853	-0.04%
2024/10/18	3	452.74	3.2	445.94	450.00	-0.2	6,849	0.00%
2024/10/17	0.2	472.50	0	471.50	469.00	0.2	6,851	0.00%
2024/10/16	16	480.25	10	480.60	482.00	6	6,854	0.09%
2024/10/15	15.7	471.44	8.3	468.72	465.50	7.4	6,706	0.11%
2024/10/14	25.4	480.83	16.8	481.27	477.50	8.6	6,605	0.13%
2024/10/11	34.7	502.14	30	506.80	490.00	4.6	6,458	0.07%
2024/10/09	26.5	511.18	22.1	502.72	494.00	4.4	6,451	0.07%
2024/10/08	4.3	525.05	0	528.00	525.00	4.3	6,424	0.07%
2024/10/07	0.1	543.00	3.1	518.10	543.00	-3	6,650	-0.04%
2024/10/04	2	496.00	1	494.50	494.50	1	6,869	0.01%
2024/10/01	0.2	485.00	0	480.00	486.50	0.1	7,047	0.00%
2024/09/30	1	475.96	1	473.50	474.00	0	7,096	0.00%
2024/09/27	0.4	473.29	0.1	474.89	470.00	0.3	7,141	0.00%
2024/09/26	0	466.00	5.8	479.23	482.50	-5.8	7,143	-0.08%
2024/09/25	4.1	491.72	10	487.70	485.00	-5.9	7,167	-0.08%
2024/09/24	2.1	485.19	4	487.70	486.00	-1.9	7,170	-0.03%
2024/09/23	1	476.00	3	479.67	479.50	-2	7,163	-0.03%
2024/09/20	1	475.50	7	477.15	472.00	-6	7,164	-0.08%
2024/09/19	4.1	473.46	3	473.33	477.50	1.1	7,146	0.02%
2024/09/18	40.3	467.15	18.6	466.42	471.00	21.6	7,137	0.30%
2024/09/16	36.7	462.10	37.1	472.21	472.00	-0.4	6,907	-0.01%
2024/09/13	17.7	429.26	27.2	436.76	445.50	-9.5	6,581	-0.14%
2024/09/12	11.1	405.18	18.1	408.32	405.00	-7	6,289	-0.11%
2024/09/11	9	385.06	11	386.32	388.50	-2	6,095	-0.03%
2024/09/10	33.6	390.06	16	388.31	380.00	17.6	6,118	0.29%
2024/09/09	21.2	388.20	27.1	386.21	392.50	-5.9	5,924	-0.10%
2024/09/06	18	380.05	18.1	376.39	386.50	-0.1	5,783	0.00%
2024/09/05	5	360.90	9	361.33	352.00	-4	5,706	-0.07%
2024/09/04	16.1	363.71	5	361.04	359.00	11	5,773	0.19%
2024/09/03	17	370.74	13	377.06	383.50	4	5,645	0.07%
2024/09/02	14	387.68	10.4	382.64	372.00	3.6	5,529	0.07%
2024/08/30	1	380.50	5	384.98	381.50	-4	5,268	-0.08%
2024/08/29	2	365.00	6.1	361.41	371.50	-4.1	5,258	-0.08%
2024/08/28	4	363.88	3	365.50	360.00	1	5,269	0.02%
2024/08/27	3	359.50	4.1	358.70	361.50	-1.1	5,315	-0.02%
2024/08/26	0	351.00	1	365.00	338.00	-1	5,314	-0.02%
2024/08/23	3	344.17	4.2	348.76	356.00	-1.2	5,367	-0.02%
2024/08/22	0	0.00	6	333.08	332.50	-6	5,414	-0.11%
2024/08/21	2.4	331.67	1.4	331.73	332.00	1	5,437	0.02%
2024/08/20	1.3	322.96	7	330.29	332.00	-5.8	5,447	-0.11%
2024/08/19	4.2	322.20	9	325.51	320.00	-4.8	5,443	-0.09%
2024/08/16	77.1	366.51	82	360.64	344.50	-4.9	5,424	-0.09%
2024/08/15	20.1	336.46	18.7	339.87	354.50	1.4	4,937	0.03%
2024/08/14	37.1	324.00	41	327.20	325.00	-4	4,620	-0.09%
2024/08/13	16	296.49	1.1	295.76	300.00	15	4,340	0.35%
2024/08/12	18.2	295.81	12.3	294.93	295.50	5.9	4,269	0.14%
2024/08/09	8.1	280.15	9	280.06	284.00	-0.9	4,079	-0.02%
2024/08/08	16.2	260.68	4	260.50	258.50	12.2	4,006	0.31%
2024/08/07	8.2	255.86	7	255.21	254.00	1.2	3,945	0.03%
2024/08/06	4.8	239.73	0	0.00	236.00	4.8	3,886	0.12%
2024/08/05	3.5	242.26	4	242.50	241.50	-0.5	3,909	-0.01%
2024/08/02	3.2	270.45	4.1	269.09	268.00	-0.9	3,884	-0.02%
2024/08/01	6.7	286.99	3	288.67	282.50	3.7	3,886	0.10%
2024/07/31	5.4	297.35	7.2	296.70	287.00	-1.8	3,853	-0.05%
2024/07/30	11.4	279.71	9	278.61	295.50	2.4	3,720	0.07%
2024/07/29	2	267.50	5	270.80	270.00	-3	3,585	-0.08%
2024/07/26	1	264.00	1	254.00	266.50	0	3,654	0.00%
2024/07/23	2.1	260.69	2	266.00	266.50	0.1	3,680	0.00%
2024/07/22	1	255.00	1	255.00	255.00	0	3,742	0.00%
2024/07/19	2	248.75	0.4	267.50	256.50	1.6	3,800	0.04%
2024/07/18	7.3	241.60	0	0.00	243.50	7.3	3,861	0.19%
2024/07/17	4.2	266.17	6	267.17	263.50	-1.8	3,828	-0.05%
2024/07/16	5.2	262.30	4.3	264.70	260.00	0.9	3,830	0.02%
2024/07/15	3	279.88	0	0.00	275.50	3	3,819	0.08%
2024/07/12	1.3	291.27	2	288.65	285.00	-0.7	3,807	-0.02%
2024/07/11	14.5	322.67	21.5	319.94	316.00	-7	3,790	-0.18%
2024/07/10	20.1	352.89	12.1	352.52	341.00	8	3,636	0.22%
2024/07/09	13	344.23	10.5	345.43	352.50	2.5	3,468	0.07%
2024/07/08	13.5	325.08	16.2	322.10	330.50	-2.8	3,244	-0.09%
2024/07/05	7.1	320.97	8	322.94	330.00	-0.9	3,019	-0.03%
2024/07/04	2.1	297.34	12.4	295.35	300.00	-10.3	2,857	-0.36%
2024/07/03	2.1	282.05	11.2	283.05	287.00	-9.2	2,919	-0.31%
2024/07/02	1	270.50	9.3	274.31	273.50	-8.3	2,969	-0.28%
2024/07/01	3	277.49	7.4	277.84	274.50	-4.4	3,054	-0.14%
2024/06/28	5.8	268.33	1	268.00	268.50	4.8	3,171	0.15%
2024/06/27	1.3	261.05	0	0.00	263.00	1.3	3,280	0.04%
2024/06/26	0	263.00	5	262.90	263.00	-5	3,283	-0.15%
2024/06/25	2.8	256.08	1	255.00	256.50	1.8	3,273	0.05%
2024/06/24	3.5	259.07	2	262.00	257.00	1.5	3,268	0.05%
2024/06/20	12.3	263.36	7	263.64	263.50	5.3	3,244	0.16%
2024/06/19	7.1	254.99	1	251.50	249.50	6.1	3,168	0.19%
2024/06/18	19	260.55	6.4	261.26	258.00	12.6	3,110	0.40%
2024/06/17	14.6	271.42	7	271.93	265.50	7.6	3,046	0.25%
2024/06/14	7.4	267.48	11	268.36	268.00	-3.6	2,900	-0.12%
2024/06/13	5	268.60	9	270.72	268.50	-4	2,855	-0.14%
2024/06/12	15.1	267.50	2	265.50	264.50	13.1	2,835	0.46%
2024/06/11	9.3	260.50	5.5	253.81	268.00	3.7	2,883	0.13%
2024/06/07	0	0.00	1	246.00	246.00	-1	2,813	-0.04%
2024/06/06	3	240.67	0	0.00	235.50	3	2,904	0.10%
2024/06/05	0	0.00	4.3	233.85	236.00	-4.3	3,030	-0.14%
2024/06/03	1	241.50	1.2	239.07	241.00	-0.2	3,026	0.00%
2024/05/31	5	246.91	5	248.30	238.00	0	3,017	0.00%
2024/05/30	0	0.00	0.9	238.00	244.50	-0.9	2,959	-0.03%
2024/05/29	11.2	253.98	6	247.08	243.00	5.2	2,943	0.18%
2024/05/28	2	245.50	7	246.64	246.50	-5	2,880	-0.17%
2024/05/27	0	0.00	1.1	237.00	233.00	-1.1	2,818	-0.04%
2024/05/24	0	0.00	0.2	236.00	238.00	-0.2	2,812	-0.01%
2024/05/23	0.1	234.00	1.4	234.65	231.50	-1.3	2,794	-0.05%
2024/05/22	4.3	234.95	4	235.50	235.00	0.3	2,785	0.01%
2024/05/21	3	226.33	5	225.60	228.00	-2	2,921	-0.07%
2024/05/20	0	0.00	1	225.00	222.50	-1	2,998	-0.03%
2024/05/17	0	0.00	2	226.00	226.50	-2	3,117	-0.06%
2024/05/16	11.2	229.67	5	230.60	228.50	6.2	3,182	0.20%
2024/05/15	1.1	219.23	4.2	218.12	218.00	-3.1	3,334	-0.09%
2024/05/14	0.1	220.00	0.4	217.00	219.50	-0.3	3,356	-0.01%
2024/05/13	3.1	220.31	1	217.50	219.00	2.1	3,353	0.06%
2024/05/10	3	225.82	2	224.00	226.00	1	3,333	0.03%
2024/05/09	7.5	235.63	3	229.33	225.50	4.5	3,297	0.14%
2024/05/08	1.2	251.58	3	250.17	250.00	-1.8	3,199	-0.06%
2024/05/07	3	251.33	4	252.25	248.50	-1	3,212	-0.03%
2024/05/06	5.2	247.13	1	244.00	242.50	4.2	3,172	0.13%
2024/05/03	3	245.83	5.5	248.05	249.00	-2.5	3,130	-0.08%
2024/05/02	2	247.25	1	246.50	241.00	1	3,113	0.03%
2024/04/30	8	241.63	15	243.17	248.50	-7	3,104	-0.23%
2024/04/29	5	230.70	2.1	233.84	231.50	2.9	3,156	0.09%
2024/04/26	0	0.00	1	232.00	225.50	-1	3,320	-0.03%
2024/04/25	7.2	231.63	1	231.00	229.00	6.2	3,442	0.18%
2024/04/24	3	234.33	5.1	238.35	243.00	-2.1	3,542	-0.06%
2024/04/23	9.1	217.94	9	219.06	222.50	0.1	3,759	0.00%
2024/04/22	1	202.50	1	202.50	202.50	0	3,889	0.00%
2024/04/19	2	224.50	0	0.00	224.50	2	3,940	0.05%
2024/04/18	2	251.75	0	0.00	249.00	2	3,984	0.05%
2024/04/17	0.1	259.50	0	0.00	260.00	0.1	4,070	0.00%
2024/04/16	1	242.50	1	244.00	243.50	0	4,158	0.00%
2024/04/12	0	0.00	1	272.00	271.00	-1	4,305	-0.02%
2024/04/11	0	0.00	1	264.00	264.00	-1	4,324	-0.02%
2024/04/10	2	260.00	2	260.00	260.00	0	4,331	0.00%
2024/04/09	11	279.36	15.1	272.76	271.00	-4.1	4,340	-0.09%
2024/04/08	2	278.75	2.5	277.75	290.00	-0.5	4,271	-0.01%
2024/04/03	21.1	289.46	11	281.59	279.50	10.1	4,333	0.23%
2024/04/02	37.1	283.60	29.1	285.65	284.50	8	4,391	0.18%
2024/04/01	6	266.50	13.1	271.84	268.00	-7.1	4,265	-0.17%
2024/03/18	0	230.50	3	232.00	234.00	-3	4,406	-0.07%
2024/03/15	3	222.36	7	224.29	224.00	-4	4,456	-0.09%
2024/03/14	7.2	228.56	5.2	222.54	224.00	2	4,414	0.04%
2024/03/13	9	255.96	3.8	250.06	242.50	5.2	4,276	0.12%
2024/03/12	14.1	270.07	7	269.43	269.00	7.1	4,220	0.17%
2024/03/11	15	262.83	11.1	268.42	273.50	3.9	4,143	0.09%
2024/03/08	0	249.00	1.2	271.47	249.00	-1.2	4,005	-0.03%
2024/03/07	0.1	283.00	0	0.00	276.50	0.1	4,008	0.00%
2024/03/06	1	294.94	2	292.40	295.00	-1	4,046	-0.02%
2024/03/05	0.1	269.50	1	266.50	270.00	-0.9	4,130	-0.02%
2024/03/04	0.2	264.50	1	263.00	266.00	-0.8	4,148	-0.02%
2024/03/01	0	0.00	0.4	248.50	252.00	-0.4	4,162	-0.01%
2024/02/27	2	230.00	3.5	233.21	234.00	-1.5	4,202	-0.04%
2024/02/26	0	0.00	0.1	242.00	244.00	-0.1	4,287	0.00%
2024/02/23	10	254.00	0	0.00	247.00	10	4,355	0.23%
2024/02/22	5.2	237.64	6	244.75	246.00	-0.8	4,496	-0.02%
2024/02/21	7	230.21	6.2	233.28	232.00	0.9	4,392	0.02%
2024/02/20	7.5	232.03	3	232.13	229.00	4.5	4,354	0.10%
2024/02/19	0.1	228.14	10	218.05	221.00	-9.9	4,300	-0.23%
2024/02/16	9	224.11	7.1	222.44	228.00	1.9	4,383	0.04%
2024/02/15	8.5	203.65	6.5	205.50	208.00	2	4,354	0.05%
2024/02/05	0	0.00	1	194.00	196.00	-1	4,376	-0.02%
2024/02/02	0	0.00	2.1	194.49	196.00	-2.1	4,387	-0.05%
2024/02/01	0	0.00	1	192.00	193.50	-1	4,392	-0.02%
2024/01/31	0	0.00	2	196.00	191.50	-2	4,415	-0.05%
2024/01/30	0	184.00	2.1	188.60	192.00	-2.1	4,402	-0.05%
2024/01/29	0	0.00	20	179.23	181.00	-20	4,396	-0.45%
2024/01/25	0	0.00	2	177.50	177.00	-2	4,486	-0.04%
2024/01/24	1	174.99	0	0.00	174.50	1	4,474	0.02%
2024/01/23	20.1	177.48	17	178.82	178.50	3.1	4,476	0.07%
2024/01/22	9.1	174.51	11	173.59	179.00	-1.9	4,365	-0.04%
2024/01/19	6.1	166.91	11	166.36	166.00	-5	4,240	-0.12%
2024/01/18	18	165.75	9.2	164.65	170.00	8.9	4,087	0.22%
2024/01/17	22	167.73	21.3	166.92	165.00	0.7	3,969	0.02%
2024/01/16	13.7	157.47	4.4	158.20	158.50	9.3	3,749	0.25%
2024/01/15	2.3	153.63	3.1	153.68	153.00	-0.8	3,860	-0.02%
2024/01/12	3	149.83	5	150.50	148.50	-2	4,040	-0.05%
2024/01/11	2	153.46	3.5	151.10	152.50	-1.5	4,050	-0.04%
2024/01/10	13.4	148.96	7	150.71	148.00	6.4	4,024	0.16%
2024/01/09	6.5	149.38	6	148.75	149.00	0.5	3,974	0.01%
2024/01/08	1	141.08	4	143.38	145.50	-3	3,909	-0.08%
2024/01/05	0	0.00	9	140.50	142.50	-9	3,922	-0.23%
2024/01/04	1	138.50	0	0.00	138.50	1	4,016	0.02%
2024/01/03	0.2	139.00	0	0.00	139.50	0.2	4,151	0.00%
2024/01/02	0	0.00	3	142.33	142.00	-3	4,238	-0.07%
2023/12/29	6	146.41	20.2	141.87	141.00	-14.1	4,492	-0.31%
2023/12/28	19	145.69	10.2	145.16	148.50	8.9	4,421	0.20%
2023/12/27	4	139.63	6	139.08	138.50	-2	4,443	-0.05%
2023/12/26	15	139.27	14	138.07	137.50	1	4,609	0.02%
2023/12/25	6	138.50	9.5	138.47	140.00	-3.5	4,652	-0.08%
2023/12/22	1	133.00	6	134.33	133.50	-5	4,589	-0.11%
2023/12/21	3	132.67	2	132.50	133.50	1	4,612	0.02%
2023/12/20	0	0.00	2	134.00	133.00	-2	4,699	-0.04%
2023/12/19	0.5	131.53	0	0.00	134.50	0.5	4,738	0.01%
2023/12/18	0	0.00	4	133.00	133.00	-4	4,743	-0.08%
2023/12/15	3	133.33	0	0.00	132.00	3	4,742	0.06%
2023/12/14	0	135.00	1.3	135.00	133.50	-1.3	4,734	-0.03%
2023/12/13	8.4	137.12	11	138.14	133.50	-2.6	4,711	-0.06%
2023/12/12	9.5	137.53	4	138.13	139.50	5.5	4,612	0.12%
2023/12/11	8.3	135.61	8	136.00	135.50	0.3	4,576	0.01%
2023/12/08	3	137.00	2	136.00	136.00	1	4,548	0.02%
2023/12/07	0	0.00	3	135.50	135.00	-3	4,542	-0.07%
2023/12/06	7	132.14	8	133.44	134.50	-1	4,543	-0.02%
2023/12/05	6.2	129.90	10	129.55	127.50	-3.8	4,540	-0.08%
2023/12/04	0	0.00	1.1	132.55	132.50	-1.1	4,537	-0.02%
2023/12/01	5	134.50	2	134.50	133.00	3	4,538	0.07%
2023/11/30	10	136.40	6	136.50	134.00	4	4,498	0.09%
2023/11/29	1	134.50	2	134.00	134.00	-1	4,406	-0.02%
2023/11/28	1	132.50	2	132.50	133.00	-1	4,392	-0.02%
2023/11/27	3	131.33	0	0.00	129.50	3	4,379	0.07%
2023/11/24	1	131.00	0	0.00	132.50	1	4,364	0.02%
2023/11/23	1.5	133.17	2	132.00	131.50	-0.5	4,353	-0.01%
2023/11/22	6	137.50	0	0.00	137.50	6	4,273	0.14%
2023/11/21	7.5	138.58	6.1	138.25	136.50	1.5	4,217	0.03%
2023/11/20	6	136.50	9	137.61	138.50	-3	4,107	-0.07%
2023/11/17	5	134.40	1	136.00	136.00	4	4,061	0.10%
2023/11/16	13	134.19	4	134.50	132.00	9	4,040	0.22%
2023/11/15	8.5	137.35	5.4	135.92	131.50	3.1	3,993	0.08%
2023/11/14	8.1	129.53	12	132.00	134.50	-4	3,915	-0.10%
2023/11/13	5	128.90	5	128.10	127.00	0	3,877	0.00%
2023/11/09	1	125.00	1	127.00	127.00	0	3,859	0.00%
2023/11/08	1	126.50	0	0.00	126.50	1	3,877	0.03%
2023/11/07	0	0.00	11	130.45	129.50	-11	3,897	-0.28%
2023/11/06	13	131.31	2	131.50	131.50	11	4,019	0.27%
2023/11/03	3	128.00	5	130.80	130.00	-2	4,091	-0.05%
2023/11/02	3	123.33	1	123.50	124.00	2	4,091	0.05%
2023/11/01	2	118.00	1	117.50	117.50	1	4,215	0.02%
2023/10/31	1	120.02	3	118.50	117.00	-2	4,353	-0.05%
2023/10/30	1	121.00	0	0.00	122.00	1	4,452	0.02%
2023/10/27	2	123.02	1	121.00	120.50	1	4,646	0.02%
2023/10/26	0	0.00	3	126.83	125.50	-3	4,938	-0.06%
2023/10/25	14	131.32	8	131.19	130.00	6	5,158	0.12%
2023/10/24	6	128.83	1	128.00	130.00	5	5,207	0.10%
2023/10/23	23	133.52	18.4	133.58	130.50	4.6	5,323	0.09%
2023/10/20	6.4	132.03	5	133.90	135.00	1.4	5,257	0.03%
2023/10/19	3.4	132.48	3	130.67	134.00	0.4	5,093	0.01%
2023/10/18	3	129.17	3	128.50	128.00	0	5,169	0.00%
2023/10/17	0	0.00	7	133.57	130.00	-7	5,266	-0.13%
2023/10/16	2	132.50	0	132.00	133.00	2	5,414	0.04%
2023/10/13	1	134.00	7	134.29	136.00	-6	5,513	-0.11%
2023/10/12	3	138.34	4	138.00	135.50	-1	5,712	-0.02%
2023/10/11	5	136.00	3	136.51	133.00	2	5,776	0.03%
2023/10/06	3	134.67	7.4	134.45	133.00	-4.4	5,702	-0.08%
2023/10/05	24	132.50	32.1	133.46	135.00	-8.1	5,742	-0.14%
2023/10/04	3	124.00	3.4	122.15	125.50	-0.4	5,532	-0.01%
2023/10/03	12	124.71	13.1	123.89	124.50	-1.1	5,512	-0.02%
2023/10/02	20	119.40	21.4	120.30	124.00	-1.4	5,544	-0.03%
2023/09/28	6	108.50	22	111.25	113.00	-16	5,453	-0.29%
2023/09/27	0	0.00	1	103.00	103.00	-1	5,465	-0.02%
2023/09/26	1.2	104.40	3	103.50	103.00	-1.8	5,630	-0.03%
2023/09/25	10.1	103.80	6	104.17	105.00	4.1	5,653	0.07%
2023/09/22	8	102.31	6	102.08	101.00	2	5,615	0.04%
2023/09/21	1	95.80	0	0.00	95.80	1	5,575	0.02%
2023/09/20	0	0.00	1	98.20	97.50	-1	5,591	-0.02%
2023/09/19	2	97.00	0	0.00	96.30	2	5,601	0.04%
2023/09/18	0	100.00	0	0.00	99.30	0	5,609	0.00%
2023/09/15	4	99.95	5	99.76	100.50	-1	5,613	-0.02%
2023/09/14	2	101.23	3	99.00	101.50	-1	5,624	-0.02%
2023/09/13	1	95.20	3	95.77	97.00	-2	5,626	-0.04%
2023/09/12	2	96.20	4	95.75	95.80	-2	5,629	-0.04%
2023/09/11	3	98.09	11	98.08	97.40	-8	5,630	-0.14%
2023/09/08	0	99.30	6	98.70	100.50	-6	5,668	-0.11%
2023/09/07	2	102.51	0	0.00	101.50	2	5,758	0.04%
2023/09/06	1	107.00	0	107.50	106.00	1	5,801	0.02%
2023/09/05	1	108.50	1	110.00	109.00	0	5,863	0.00%
2023/09/04	6	106.00	0	0.00	107.00	6	6,205	0.10%
2023/09/01	4	107.13	0	0.00	106.00	4	6,424	0.06%
2023/08/28	0	0.00	1	106.50	106.50	-1	6,755	-0.01%
2023/08/25	0.1	109.37	0	0.00	108.00	0.1	6,749	0.00%
2023/08/24	1.1	110.48	6.1	111.69	112.50	-5.1	6,748	-0.07%
2023/08/23	0	110.50	1	110.00	110.50	-1	6,706	-0.01%
2023/08/22	12	112.04	10	109.35	109.00	2	6,703	0.03%
2023/08/21	1	109.50	2	108.25	109.50	-1	6,684	-0.01%
2023/08/18	9.4	109.98	5	108.40	107.00	4.4	6,658	0.07%
2023/08/17	15.1	114.27	8	115.75	116.00	7.1	6,566	0.11%
2023/08/16	2	109.50	0.5	109.50	111.00	1.5	6,434	0.02%
2023/08/15	3.1	111.98	4	111.38	110.50	-0.9	6,403	-0.01%
2023/08/14	6	110.67	6	110.33	110.50	0	6,365	0.00%
2023/08/11	0	110.50	7	110.00	111.00	-7	6,327	-0.11%
2023/08/10	3	109.83	2	113.25	109.00	1	6,267	0.02%
2023/08/09	1	119.00	5.1	119.53	120.00	-4.1	6,122	-0.07%
2023/08/08	6	126.75	1	127.50	127.00	5	6,007	0.08%
2023/08/07	21	127.29	21	127.93	129.00	0	5,924	0.00%
2023/08/04	22.1	122.87	7.2	124.06	123.00	14.9	5,761	0.26%
2023/08/02	11	121.41	9.3	123.50	121.00	1.7	5,609	0.03%
2023/08/01	21	139.45	45.9	133.89	128.00	-24.9	5,469	-0.45%
2023/07/31	51	144.79	54.2	144.15	142.00	-3.2	5,244	-0.06%
2023/07/28	32.1	139.64	28	141.13	138.50	4.1	4,877	0.08%
2023/07/27	18.4	138.77	5.5	135.59	134.50	12.9	4,615	0.28%
2023/07/26	32.6	142.07	24	140.84	135.50	8.5	4,508	0.19%
2023/07/25	36.1	135.42	33.7	135.02	135.50	2.4	4,311	0.06%
2023/07/24	8.5	128.91	2	125.50	130.50	6.5	4,127	0.16%
2023/07/21	12.4	133.17	17	130.71	131.00	-4.6	4,042	-0.11%
2023/07/20	24.1	130.50	24.3	130.65	133.00	-0.1	3,895	0.00%
2023/07/19	23	128.72	34.2	128.77	123.50	-11.2	3,732	-0.30%
2023/07/18	8	123.31	3.4	122.29	122.00	4.6	3,541	0.13%
2023/07/17	22.8	123.41	24	123.94	121.50	-1.2	3,395	-0.04%
2023/07/14	18	116.50	25	118.14	118.50	-7	3,138	-0.22%
2023/07/13	10.3	108.01	13.1	107.23	108.00	-2.9	2,953	-0.10%
2023/07/12	14	109.28	18.3	108.81	104.50	-4.3	2,876	-0.15%
2023/07/11	12	108.13	3.1	110.90	107.00	8.9	2,720	0.33%
2023/07/10	4.3	108.62	14	108.29	108.50	-9.7	2,633	-0.37%
2023/07/07	17	108.68	11.2	108.03	109.00	5.8	2,564	0.23%
2023/07/06	11	104.18	13.2	108.79	110.00	-2.2	2,354	-0.09%
2023/07/05	8.1	102.18	11	101.32	100.00	-2.9	2,245	-0.13%
2023/07/04	10	96.99	24.4	97.11	100.00	-14.4	2,125	-0.68%
2023/07/03	0	0.00	1	90.70	91.50	-1	1,948	-0.05%
2023/06/30	1.2	89.04	3	89.23	89.80	-1.8	1,898	-0.10%
2023/06/29	3	83.33	2	84.20	84.20	1	1,846	0.05%
2023/06/28	2.1	82.94	8	83.64	82.40	-5.9	1,832	-0.32%
2023/06/27	1.1	84.90	0	0.00	85.50	1.1	1,803	0.06%
2023/06/21	0	0.00	1	89.10	89.60	-1	1,774	-0.06%
2023/06/20	0	0.00	4	89.10	89.40	-4	1,764	-0.23%
2023/06/19	3.1	90.81	3	90.23	91.30	0.1	1,744	0.00%
2023/06/16	1.5	89.40	5	90.00	89.00	-3.5	1,714	-0.20%
2023/06/15	6	89.12	1	89.60	89.00	5	1,692	0.30%
2023/06/14	12.3	91.70	15	91.48	90.00	-2.7	1,662	-0.16%
2023/06/13	43.6	93.58	40	93.00	92.60	3.6	1,589	0.23%
2023/06/12	7.1	90.55	5.2	90.91	89.60	2	1,461	0.13%
2023/06/09	3	91.60	13	91.86	90.60	-10	1,383	-0.72%
2023/06/08	138.2	93.72	133	93.24	93.40	5.2	1,307	0.40%	大買/大賣/
2023/06/07	20	88.66	33.2	88.62	91.80	-13.2	966	-1.36%
2023/06/06	21.1	82.79	22.1	83.46	83.50	-1	746	-0.14%
2023/06/05	8	75.84	12.1	78.67	81.00	-4.1	640	-0.63%
2023/06/02	6	74.90	12	75.08	74.50	-6	537	-1.11%
2023/06/01	14	71.19	0	0.00	72.60	14	439	3.19%
2023/05/31	6	69.85	1	69.90	69.20	5	398	1.26%
2023/05/30	12	69.28	5.2	68.01	69.80	6.8	385	1.77%
2023/05/29	0	0.00	4	67.78	67.70	-4	376	-1.06%
2023/05/26	5	67.46	0	0.00	68.40	5	389	1.28%
2023/05/25	5.2	68.62	3	68.00	69.20	2.2	379	0.58%
2023/05/24	0	0.00	1	65.70	65.70	-1	366	-0.27%
2023/05/23	0	0.00	5	64.74	65.50	-5	374	-1.34%
2023/05/22	1	64.90	3	64.97	65.00	-2	396	-0.50%
2023/05/18	5	64.64	0	0.00	64.10	5	479	1.04%
2023/05/16	3	61.53	0	0.00	61.00	3	468	0.64%
2023/05/15	0	0.00	1	60.70	61.20	-1	467	-0.21%
2023/05/08	0	0.00	3	61.20	61.10	-3	490	-0.61%
2023/05/04	2	61.10	1.1	61.17	60.80	0.9	507	0.19%
2023/04/28	2	61.60	0	0.00	61.30	2	533	0.38%
2023/04/25	1	61.20	0	0.00	61.20	1	531	0.19%
2023/04/24	1	63.30	0	0.00	63.40	1	526	0.19%
2023/04/21	1	63.70	1	64.00	64.00	0	527	0.00%
2023/04/19	1	66.20	0.9	66.62	66.00	0.1	526	0.01%
2023/04/13	1	67.03	2	67.75	67.00	-1	525	-0.19%
2023/04/11	0	69.00	0.1	69.00	69.00	-0.1	524	-0.02%
2023/04/10	0	68.80	0	0.00	67.80	0	532	0.00%
2023/04/07	0	68.00	0	0.00	67.90	0	532	0.00%
2023/04/06	1	68.00	0	0.00	67.50	1	535	0.19%
2023/03/30	0	68.50	0	0.00	67.90	0	555	0.00%
2023/03/29	1.1	66.83	0.9	67.52	66.80	0.2	558	0.03%
2023/03/28	0.1	67.53	0	0.00	67.00	0.1	575	0.01%
2023/03/23	0	68.00	0	0.00	68.40	0	593	0.00%
2023/03/17	1	65.20	0	0.00	65.60	1	651	0.15%
2023/03/16	2	66.20	0	0.00	65.20	2	682	0.29%
2023/03/15	0	68.30	0	0.00	67.20	0	744	0.00%
2023/03/10	6	69.22	0	0.00	68.20	6	968	0.62%
2023/03/09	1	71.40	0	0.00	71.20	1	973	0.10%
2023/03/08	1	72.40	0	0.00	72.00	1	981	0.10%
2023/02/24	5	72.90	5	72.46	72.00	0	996	0.00%
2023/02/21	1	71.80	4	71.65	71.60	-3	982	-0.31%
2023/02/20	0	0.00	2	72.50	72.00	-2	1,004	-0.20%
2023/02/17	1	72.00	2	72.30	72.40	-1	1,015	-0.10%
2023/02/16	1	70.90	0	0.00	70.90	1	955	0.10%
2023/02/15	0	67.00	0	0.00	66.30	0	943	0.00%
2023/02/10	0.1	66.40	0	0.00	66.00	0.1	966	0.01%
2023/02/08	0	0.00	1	68.20	68.40	-1	966	-0.10%
2023/02/02	1	67.02	1	68.00	68.10	0	958	0.00%
2023/02/01	0	66.90	1	66.70	67.00	-1	951	-0.10%
2023/01/31	1	65.60	1	65.70	65.70	0	956	0.00%
2023/01/30	1	65.00	0	0.00	65.80	1	963	0.10%
2023/01/16	1	62.50	1	62.60	62.50	0	965	0.00%
2023/01/11	0	0.00	1	63.70	63.40	-1	997	-0.10%
2023/01/10	2	63.90	3	64.00	64.00	-1	1,013	-0.10%
2022/12/28	1	63.01	0	0.00	61.20	1	1,101	0.09%
2022/12/27	1	64.20	0	0.00	64.00	1	1,096	0.09%
2022/12/22	0	64.50	0	0.00	64.40	0	1,109	0.00%
2022/12/20	0	0.00	3	65.70	64.30	-3	1,116	-0.27%
2022/12/16	3	69.13	7	69.73	69.20	-4	1,123	-0.36%
2022/12/15	1	71.00	1	71.00	71.10	0	1,122	0.00%
2022/12/14	3	69.01	0	0.00	69.60	3	1,118	0.27%
2022/12/12	1	70.40	0	0.00	69.40	1	1,113	0.09%
2022/12/09	2	70.30	8	71.60	70.30	-6	1,106	-0.54%
2022/12/08	2	72.75	2	72.40	72.40	0	1,091	0.00%
2022/12/07	6	73.17	0	0.00	71.10	6	1,075	0.56%
2022/12/06	17.1	73.20	16	72.20	71.80	1.1	1,029	0.10%
2022/12/05	12	71.65	6	72.18	74.10	6	960	0.62%
2022/12/02	6.6	69.20	9	67.80	67.40	-2.4	869	-0.28%
2022/12/01	0	0.00	1	65.10	65.10	-1	812	-0.12%
2022/11/30	2	63.71	4	63.90	64.10	-2	806	-0.24%
2022/11/29	1	61.52	0	0.00	62.40	1	818	0.12%
2022/11/28	3	62.80	0	0.00	62.50	3	841	0.36%
2022/11/25	6	64.67	2	63.40	63.00	4	929	0.43%
2022/11/24	1	64.60	0	0.00	64.40	1	971	0.10%
2022/11/16	2	62.60	0	0.00	64.10	2	1,014	0.20%
2022/11/11	1	60.40	0	0.00	60.10	1	1,051	0.10%
2022/11/09	0	0.00	1	60.00	60.60	-1	1,050	-0.10%
2022/11/07	0	0.00	3	59.23	59.30	-3	1,042	-0.29%
2022/11/02	1	58.60	0	0.00	58.40	1	1,037	0.10%
2022/10/31	1	57.20	0	0.00	56.90	1	1,040	0.10%
2022/10/27	0	0.00	1	55.90	56.30	-1	1,045	-0.10%
2022/10/26	4	54.20	4	54.48	54.40	0	1,043	0.00%
2022/10/21	1	55.80	0	0.00	55.60	1	1,028	0.10%
2022/10/19	0	58.20	0	0.00	58.50	0	1,016	0.00%
2022/10/18	1	60.20	0	0.00	59.10	1	1,011	0.10%
2022/10/17	0	56.40	2	58.15	60.20	-2	1,006	-0.20%
2022/10/14	4	58.20	2	59.45	59.50	2	997	0.20%
2022/10/11	2	62.50	4	62.25	61.70	-2	999	-0.20%
2022/10/07	2	63.55	3	64.87	63.50	-1	991	-0.10%
2022/10/05	0	69.50	0	0.00	69.10	0	980	0.00%
2022/10/04	1	68.10	1	69.00	69.30	0	981	0.00%
2022/09/30	2	64.25	0	0.00	67.00	2	980	0.20%
2022/09/29	1	67.00	1	67.00	66.00	0	981	0.00%
2022/09/28	2	68.30	0	0.00	66.90	2	978	0.20%
2022/09/27	0	0.00	2	70.80	72.30	-2	975	-0.21%
2022/09/23	0	0.00	5	76.50	76.30	-5	978	-0.51%
2022/09/22	1	78.29	4	78.00	78.90	-3	976	-0.30%
2022/09/21	1	79.50	2	79.70	79.80	-1	976	-0.10%
2022/09/20	0	81.20	2	81.30	81.70	-2	974	-0.20%
2022/09/16	0	83.70	0	0.00	82.30	0	978	0.00%
2022/09/15	3	84.67	2	83.70	83.70	1	988	0.10%
2022/09/14	6	82.98	1	83.60	84.40	5	981	0.51%
2022/09/13	1	82.90	11	83.37	84.00	-10	984	-1.02%
2022/09/12	3	80.10	0	0.00	80.60	3	990	0.30%
2022/09/08	0	0.00	1	80.80	80.50	-1	1,020	-0.10%
2022/09/07	3	79.80	1	80.20	79.70	2	1,033	0.19%
2022/09/06	1	79.60	1	81.00	79.60	0	1,053	0.00%
2022/09/05	7	82.41	0	0.00	81.70	7	1,077	0.65%
2022/09/02	1	85.10	1	85.30	85.10	0	1,073	0.00%
2022/09/01	1	89.80	1	91.20	86.50	0	1,068	0.00%
2022/08/31	10	86.60	2	86.80	87.10	8	993	0.81%
2022/08/30	1	82.80	8	84.14	84.60	-7	929	-0.75%
2022/08/29	1	78.10	0	0.00	78.30	1	903	0.11%
2022/08/25	0	0.00	1	81.00	82.40	-1	895	-0.11%
2022/08/24	1.1	78.30	0	0.00	78.20	1.1	897	0.12%
2022/08/23	1	78.40	0	0.00	78.50	1	931	0.11%
2022/08/22	10	82.21	4	84.60	81.00	6	923	0.65%
2022/08/19	1	82.90	15.1	84.53	86.70	-14.1	857	-1.64%
2022/08/15	1	76.30	0	0.00	76.90	1	833	0.12%
2022/08/10	0.1	73.10	0	0.00	72.40	0.1	843	0.01%
2022/08/05	1.1	72.77	2	74.00	74.30	-0.9	859	-0.11%
2022/08/04	3	69.94	0	0.00	71.10	3	878	0.34%
2022/08/03	0.2	72.00	0	0.00	71.10	0.2	879	0.02%
2022/08/02	2	71.60	1	72.50	72.30	1	884	0.11%
2022/08/01	0.1	75.80	0	0.00	75.30	0.1	886	0.01%
2022/07/28	1	75.41	0	0.00	75.10	1	904	0.11%
2022/07/27	0	0.00	1	75.40	76.40	-1	913	-0.11%
2022/07/25	0	0.00	0.1	78.70	79.00	-0.1	984	-0.01%
2022/07/20	0.1	77.50	0	0.00	77.50	0.1	1,000	0.01%
2022/07/18	0	0.00	1	80.00	80.00	-1	1,013	-0.10%
2022/07/13	1	71.30	0	0.00	71.20	1	992	0.10%
2022/07/12	2	70.20	2	69.50	69.30	0	1,005	0.00%
2022/07/11	1	74.00	0	0.00	73.30	1	1,012	0.10%
2022/07/07	2	73.60	0	0.00	75.70	2	1,010	0.20%
2022/07/05	3	75.13	8	76.35	77.00	-5	1,042	-0.48%
2022/07/01	2	77.50	0	0.00	75.00	2	1,056	0.19%
2022/06/30	5	81.24	1	81.30	81.10	4	1,044	0.38%
2022/06/27	1	86.80	0	0.00	86.80	1	1,111	0.09%
2022/06/24	1	84.20	0	0.00	84.40	1	1,115	0.09%
2022/06/23	3	81.05	2	83.20	82.30	1	1,130	0.09%
2022/06/22	1	83.20	3	84.53	83.20	-2	1,143	-0.17%
2022/06/21	4	83.93	2	84.50	85.50	2	1,175	0.17%
2022/06/20	6	83.60	1	86.40	80.90	5	1,199	0.42%
2022/06/17	3	85.11	0	0.00	88.20	3	1,200	0.25%
2022/06/16	5	89.02	0	0.00	87.60	5	1,201	0.42%
2022/06/15	2.1	92.21	2.1	90.67	90.20	0	1,220	0.00%
2022/06/14	3.5	92.86	0	0.00	92.80	3.5	1,308	0.27%
2022/06/13	3.1	96.63	3	96.73	96.70	0.1	1,337	0.01%
2022/06/10	4.2	100.29	2	100.50	100.50	2.2	1,358	0.16%
2022/06/09	1	102.99	0	103.00	102.00	1	1,404	0.07%
2022/06/08	1.1	105.10	2	105.50	105.50	-0.9	1,472	-0.06%
2022/06/07	0	0.00	1	106.00	105.00	-1	1,496	-0.07%
2022/06/06	0	107.25	0	0.00	105.50	0	1,509	0.00%
2022/06/02	0	106.25	0	0.00	107.00	0	1,549	0.00%
2022/06/01	1	110.45	2	107.25	107.00	-1	1,629	-0.06%
2022/05/31	8.1	110.19	7.3	110.28	110.50	0.9	1,677	0.05%
2022/05/30	0	0.00	3	104.50	104.50	-3	1,784	-0.17%
2022/05/27	0	0.00	3	101.00	101.00	-3	1,827	-0.16%
2022/05/26	1	101.00	0	0.00	100.00	1	1,881	0.05%
2022/05/25	1	101.00	0	0.00	101.50	1	1,915	0.05%
2022/05/24	3.1	103.15	0	0.00	101.00	3.1	1,999	0.15%
2022/05/23	1	105.50	0	0.00	105.50	1	2,053	0.05%
2022/05/19	1	104.50	0	0.00	105.00	1	2,067	0.05%
2022/05/18	1.3	107.60	4	108.00	107.00	-2.8	2,070	-0.13%
2022/05/16	0	0.00	0.9	103.50	103.00	-0.9	2,103	-0.04%
2022/05/13	0	0.00	1	104.00	104.00	-1	2,152	-0.05%
2022/05/12	3	100.33	1	105.00	99.80	2	2,173	0.09%
2022/05/11	0.1	104.00	0	0.00	104.00	0.1	2,201	0.00%
2022/05/10	2	104.75	0	0.00	105.50	2	2,207	0.09%
2022/05/09	0.1	107.00	6	107.58	106.00	-5.9	2,208	-0.27%
2022/05/06	1	112.50	0	0.00	112.00	1	2,209	0.05%
2022/05/05	0	116.72	0	0.00	116.00	0	2,207	0.00%
2022/05/04	3	117.00	1	116.50	115.50	2	2,204	0.09%
2022/05/03	4	117.13	2	116.50	118.00	2	2,204	0.09%
2022/04/29	0	0.00	1.1	111.41	115.50	-1.1	2,181	-0.05%
2022/04/27	10	104.50	10	99.71	103.50	0	2,160	0.00%
2022/04/26	1	103.00	0	0.00	104.50	1	2,153	0.05%
2022/04/25	2	105.00	0	0.00	105.50	2	2,174	0.09%
2022/04/22	6.1	112.74	1	111.50	110.50	5.1	2,187	0.23%
2022/04/21	3	117.00	0	0.00	116.50	3	2,221	0.14%
2022/04/20	2	115.00	3	115.83	115.50	-1	2,279	-0.04%
2022/04/19	0	118.50	2	116.00	115.00	-2	2,370	-0.08%
2022/04/18	1	116.00	0	0.00	117.50	1	2,489	0.04%
2022/04/15	2	119.25	2	120.25	119.00	0	2,579	0.00%
2022/04/14	0	0.00	1	125.00	125.00	-1	2,827	-0.04%
2022/04/12	2	122.02	1	122.00	122.00	1	3,177	0.03%
2022/04/11	1	127.97	0	0.00	124.00	1	3,257	0.03%
2022/04/08	0	129.33	0	0.00	130.00	0	3,267	0.00%
2022/04/07	1	132.50	2	132.25	129.50	-1	3,339	-0.03%
2022/04/06	0.1	132.88	0	0.00	137.00	0.1	3,416	0.00%
2022/04/01	5.1	133.53	0	0.00	135.00	5.1	3,412	0.15%
2022/03/31	2	134.75	5	134.70	134.00	-3	3,378	-0.09%
2022/03/30	1	144.00	8	141.00	140.50	-7	3,364	-0.21%
2022/03/29	0	0.00	0	141.25	141.50	0	3,360	0.00%
2022/03/28	1	137.52	2.1	137.71	142.00	-1.1	3,360	-0.03%
2022/03/25	2	143.75	0	0.00	142.50	2	3,343	0.06%
2022/03/24	3	147.00	1	146.00	146.00	2	3,319	0.06%
2022/03/23	1	146.00	2	145.00	145.50	-1	3,283	-0.03%
2022/03/22	1	144.00	1	143.00	143.00	0	3,252	0.00%
2022/03/21	1	146.00	2	144.50	146.00	-1	3,232	-0.03%
2022/03/18	2	143.50	2	144.00	144.00	0	3,200	0.00%
2022/03/17	9	143.94	8	145.44	146.50	1	3,171	0.03%
2022/03/16	5	139.00	5	137.80	136.50	0	3,089	0.00%
2022/03/15	4	134.50	7	135.71	131.50	-3	3,057	-0.10%
2022/03/14	5	141.60	1	140.50	140.50	4	3,025	0.13%
2022/03/11	6	137.25	9.3	138.89	139.00	-3.3	2,968	-0.11%
2022/03/10	2	133.76	3	133.17	132.00	-1	2,891	-0.03%
2022/03/09	1	129.50	1	129.50	129.50	0	2,864	0.00%
2022/03/08	2	128.50	4	128.00	126.50	-2	2,860	-0.07%
2022/03/07	5.1	131.45	3	132.50	127.00	2.1	2,822	0.07%
2022/03/04	20	145.70	46	142.73	141.00	-26	2,750	-0.95%
2022/03/03	46	150.45	14.3	149.36	148.00	31.7	2,702	1.17%
2022/03/02	1	139.00	6.2	141.44	145.00	-5.2	2,573	-0.20%
2022/03/01	13	140.85	10	140.85	141.00	3	2,534	0.12%
2022/02/25	4	136.88	2	137.00	137.00	2	2,492	0.08%
2022/02/24	5	136.80	6.1	137.77	133.00	-1.1	2,517	-0.05%
2022/02/23	5	138.40	8.1	138.81	138.00	-3.1	2,526	-0.12%
2022/02/22	1	128.50	2	128.25	129.50	-1	2,483	-0.04%
2022/02/21	0	131.50	0	0.00	132.00	0	2,486	0.00%
2022/02/18	4	132.88	0	0.00	131.50	4	2,498	0.16%
2022/02/17	2	134.50	1	133.00	132.50	1	2,503	0.04%
2022/02/16	3.1	135.67	4	135.38	135.00	-1	2,517	-0.04%
2022/02/15	3	133.50	0	0.00	133.50	3	2,552	0.12%
2022/02/14	2	126.75	1	130.00	130.50	1	2,551	0.04%
2022/02/11	4	131.13	3	129.50	129.00	1	2,562	0.04%
2022/02/10	1	125.50	1	126.50	126.50	0	2,538	0.00%
2022/02/09	1	124.00	0	0.00	126.00	1	2,560	0.04%
2022/02/08	1	123.48	2	123.50	123.50	-1	2,554	-0.04%
2022/02/07	1	118.00	0	0.00	121.00	1	2,556	0.04%
2022/01/26	0	0.00	2	119.50	117.00	-2	2,555	-0.08%
2022/01/24	2	120.23	0	0.00	120.00	2	2,558	0.08%
2022/01/21	0	124.00	2	123.25	122.00	-2	2,558	-0.08%
2022/01/20	1	124.49	1	123.50	124.00	0	2,586	0.00%
2022/01/19	1	125.50	0	0.00	125.00	1	2,576	0.04%
2022/01/18	0	0.00	1.2	130.27	127.00	-1.2	2,572	-0.05%
2022/01/17	2	128.50	0	0.00	130.00	2	2,540	0.08%
2022/01/14	26	124.48	25	123.34	125.00	1	2,522	0.04%
2022/01/13	0	0.00	3	131.16	127.50	-3	2,490	-0.12%
2022/01/12	8	136.88	2.1	133.14	134.00	5.9	2,436	0.24%
2022/01/11	0	0.00	4	134.50	136.00	-4	2,353	-0.17%
2022/01/10	6.2	137.46	6	138.00	137.50	0.2	2,245	0.01%
2022/01/07	26	136.98	24.4	136.59	138.50	1.6	2,182	0.07%
2022/01/06	18	134.39	15	135.66	136.00	3	1,931	0.16%
2022/01/05	5	127.20	2	128.25	129.50	3	1,653	0.18%
2022/01/04	1	128.50	2.1	127.27	126.00	-1.1	1,586	-0.07%
2022/01/03	1	122.00	0	0.00	122.00	1	1,494	0.07%
2021/12/30	12	124.16	5	124.50	122.50	7	1,478	0.47%
2021/12/29	11	123.36	11	123.91	123.50	0	1,406	0.00%
2021/12/28	0	0.00	1	119.00	117.00	-1	1,333	-0.07%
2021/12/27	0	0.00	1	119.00	117.50	-1	1,348	-0.07%
2021/12/24	2	116.75	1	120.00	116.00	1	1,359	0.07%
2021/12/23	0	117.88	0	0.00	117.00	0	1,352	0.00%
2021/12/22	2	115.99	0	0.00	114.50	2	1,344	0.15%
2021/12/17	0	113.00	1	112.00	112.00	-1	1,347	-0.07%
2021/12/16	0	114.17	0	0.00	114.50	0	1,351	0.00%
2021/12/15	2.1	114.49	0	0.00	113.50	2.1	1,346	0.15%
2021/12/14	4	114.63	2	114.00	114.50	2	1,366	0.15%
2021/12/10	1	118.00	3	120.50	117.50	-2	1,371	-0.15%
2021/12/09	0.1	114.96	6.2	115.15	117.00	-6.1	1,374	-0.45%
2021/12/08	1	118.49	1	117.00	117.00	0	1,373	0.00%
2021/12/07	1	116.02	0	0.00	117.00	1	1,396	0.07%
2021/12/06	0	0.00	1	119.00	118.00	-1	1,408	-0.07%
2021/12/03	0	117.50	0	0.00	117.50	0	1,448	0.00%
2021/12/02	6	115.34	0	0.00	115.50	6	1,452	0.42%
2021/12/01	1	118.00	0	0.00	119.00	1	1,452	0.07%
2021/11/30	1	117.95	0	0.00	118.00	1	1,454	0.07%
2021/11/29	0	113.50	2.1	109.71	113.00	-2.1	1,444	-0.14%
2021/11/26	0	117.03	1	117.00	115.50	-1	1,429	-0.07%
2021/11/25	2	121.00	1	123.00	120.00	1	1,414	0.07%
2021/11/24	2.1	120.01	1	120.00	120.00	1.1	1,404	0.08%
2021/11/23	4	125.75	1	121.52	121.50	3	1,402	0.21%
2021/11/22	3	129.33	4.1	125.80	129.00	-1.1	1,362	-0.08%
2021/11/19	1	119.02	1	121.00	119.00	0	1,276	0.00%
2021/11/18	3	120.00	1	120.50	118.00	2	1,256	0.16%
2021/11/17	0	118.00	2.1	118.50	117.50	-2.1	1,249	-0.17%
2021/11/16	0.2	120.50	0	0.00	120.50	0.2	1,240	0.02%
2021/11/15	2	120.75	0	0.00	120.00	2	1,238	0.16%
2021/11/12	0	0.00	2	120.75	122.50	-2	1,226	-0.16%
2021/11/11	3	118.33	0	0.00	119.00	3	1,167	0.26%
2021/11/10	3	114.17	2	115.75	115.00	1	1,132	0.09%
2021/11/09	1	111.50	2	112.25	110.50	-1	1,106	-0.09%
2021/11/08	4	105.51	1	107.00	108.00	3	1,096	0.28%
2021/11/05	0	0.00	3	111.50	111.50	-3	1,087	-0.28%
2021/11/04	0	0.00	1	110.00	111.50	-1	1,090	-0.09%
2021/11/03	2	106.50	1	108.00	107.50	1	1,093	0.09%
2021/11/02	0	0.00	1	109.00	106.50	-1	1,102	-0.09%
2021/11/01	3.3	107.58	0	0.00	110.50	3.3	1,120	0.29%
2021/10/29	0.9	111.01	1	110.00	109.00	-0.1	1,218	-0.01%
2021/10/28	5	113.80	6	114.75	113.00	-1	1,251	-0.08%
2021/10/27	1	107.51	1	109.50	109.50	0	1,220	0.00%
2021/10/26	3.1	109.80	2	106.50	107.00	1.1	1,258	0.08%
2021/10/25	0	0.00	0.2	109.00	109.00	-0.2	1,271	-0.02%
2021/10/22	0.2	109.64	0	0.00	110.00	0.2	1,334	0.02%
2021/10/21	2	109.50	2	110.50	111.00	0	1,355	0.00%
2021/10/20	0	0.00	3	106.00	107.00	-3	1,381	-0.22%
2021/10/19	4.1	105.37	2	105.25	105.00	2.1	1,441	0.15%
2021/10/18	1.5	104.67	3	104.33	104.50	-1.5	1,521	-0.10%
2021/10/15	7.1	108.02	4	102.88	102.50	3.1	1,578	0.20%
2021/10/14	1	104.50	2	106.50	107.00	-1	1,620	-0.06%
2021/10/13	1	101.00	9	104.50	101.00	-8	1,688	-0.47%
2021/10/12	0.1	104.50	3	105.17	104.50	-2.9	1,857	-0.16%
2021/10/08	8	106.00	0	0.00	107.50	8	2,285	0.35%
2021/10/07	2	104.50	2	105.00	107.00	0	2,595	0.00%
2021/10/06	1	99.00	4	98.80	99.20	-3	2,759	-0.11%
2021/10/05	5	103.40	2	100.00	104.00	3	2,796	0.11%
2021/10/04	4	105.00	3	102.33	102.00	1	2,785	0.04%
2021/10/01	1	115.00	1	109.50	109.00	0	2,776	0.00%
2021/09/30	1	115.00	1	115.50	115.00	0	2,772	0.00%
2021/09/29	3	114.50	4	114.63	114.00	-1	2,785	-0.04%
2021/09/28	0	0.00	1	114.50	116.00	-1	2,834	-0.04%
2021/09/27	1	117.50	1	115.50	115.50	0	2,839	0.00%
2021/09/24	2.1	118.23	0	0.00	117.00	2.1	2,854	0.07%
2021/09/23	1	117.50	1	119.50	118.50	0	2,850	0.00%
2021/09/22	0.1	117.33	0	0.00	116.50	0.1	2,844	0.00%
2021/09/17	3	118.00	2	119.75	120.00	1	2,846	0.04%
2021/09/16	1	113.50	1	112.50	113.00	0	2,837	0.00%
2021/09/13	1	114.00	2	114.25	113.50	-1	2,825	-0.04%
2021/09/10	2	115.50	1	116.50	117.00	1	2,820	0.04%
2021/09/09	0	0.00	13	114.77	120.00	-13	2,804	-0.46%
2021/09/08	1	114.00	2	118.25	116.50	-1	2,796	-0.04%
2021/09/06	2	134.00	0	0.00	129.00	2	2,794	0.07%
2021/09/03	1	131.00	1	133.00	133.00	0	2,798	0.00%
2021/09/01	0	0.00	1	131.50	132.00	-1	2,805	-0.04%
2021/08/30	1	129.50	1	129.00	129.00	0	2,838	0.00%
2021/08/24	0	0.00	1	129.50	129.50	-1	2,929	-0.03%
2021/08/19	1	125.00	0	0.00	124.00	1	2,985	0.03%
2021/08/18	0.2	126.00	0	0.00	132.00	0.2	2,992	0.01%
2021/08/17	0	0.00	0.1	128.00	128.00	-0.1	3,027	0.00%
2021/08/16	2	131.75	1	134.00	130.50	1	3,033	0.03%
2021/08/13	4	135.00	0	0.00	134.00	4	3,028	0.13%
2021/08/12	0	0.00	1	136.00	138.00	-1	3,034	-0.03%
2021/08/11	0	0.00	1.2	139.61	133.50	-1.2	3,062	-0.04%
2021/08/09	2	139.00	0	0.00	138.50	2	3,132	0.06%
2021/08/06	0	147.00	1	145.00	144.00	-1	3,154	-0.03%
2021/08/05	1	148.00	2	149.00	147.00	-1	3,182	-0.03%
2021/08/04	1	152.06	1.1	157.18	152.00	-0.1	3,231	0.00%
2021/08/03	4	148.75	4	150.00	150.00	0	3,171	0.00%
2021/07/30	2	145.00	10	146.08	140.00	-8	3,239	-0.25%
2021/07/29	1	139.50	0	0.00	143.50	1	3,231	0.03%
2021/07/28	6	137.00	2.2	136.65	139.00	3.9	3,269	0.12%
2021/07/27	2	145.00	4	147.63	143.50	-2	3,276	-0.06%
2021/07/26	2	150.25	1	150.50	150.00	1	3,283	0.03%
2021/07/23	8	147.13	7	145.36	145.50	1	3,268	0.03%
2021/07/22	8	150.50	6.4	147.70	144.50	1.6	3,229	0.05%
2021/07/21	2.5	152.57	7.7	150.73	155.00	-5.2	3,157	-0.16%
2021/07/20	10	155.60	6	154.50	152.50	4	3,132	0.13%
2021/07/19	1.1	160.01	4	160.25	160.00	-2.9	3,105	-0.09%
2021/07/16	13.3	154.71	6	157.19	163.00	7.3	3,083	0.24%
2021/07/15	31.1	164.05	45.6	164.35	159.00	-14.5	2,931	-0.50%
2021/07/14	12.1	150.72	11.2	148.02	157.50	0.9	2,533	0.04%
2021/07/13	9	143.78	15.2	145.90	148.50	-6.2	2,264	-0.27%
2021/07/12	4.2	134.88	0	0.00	135.00	4.2	2,186	0.19%
2021/07/09	1.1	128.40	2	126.50	126.50	-0.9	2,299	-0.04%
2021/07/08	0	0.00	0	129.00	128.50	0	2,461	0.00%
2021/07/07	1.4	132.29	0	0.00	130.50	1.4	2,530	0.06%
2021/07/06	6.1	132.25	0	0.00	131.50	6.1	2,694	0.23%
2021/07/05	1.1	132.82	3	133.17	134.50	-1.9	2,895	-0.07%
2021/07/02	0	124.00	0	0.00	125.00	0	3,124	0.00%
2021/07/01	0	124.29	4.1	126.44	122.00	-4.1	3,280	-0.12%
2021/06/30	0	0.00	4	127.38	126.00	-4	3,436	-0.12%
2021/06/29	0.1	128.85	1	127.50	126.50	-0.9	3,555	-0.03%
2021/06/28	0	128.44	0	0.00	128.00	0	3,616	0.00%
2021/06/25	2	129.75	1	129.50	129.00	1	3,618	0.03%
2021/06/24	2	128.26	0	0.00	127.50	2	3,623	0.06%
2021/06/23	0	129.00	2	129.75	129.50	-2	3,659	-0.05%
2021/06/22	3	127.51	3	129.00	126.00	0	3,738	0.00%
2021/06/21	2.1	127.81	1.3	129.38	128.00	0.8	3,735	0.02%
2021/06/18	0.1	136.77	1	136.00	135.00	-0.9	3,720	-0.03%
2021/06/17	3	135.50	4	136.00	137.50	-1	3,723	-0.03%
2021/06/16	1	137.00	1	137.00	134.00	0	3,726	0.00%
2021/06/15	0.1	134.50	0	0.00	136.50	0.1	3,726	0.00%
2021/06/11	0	136.00	0	0.00	131.50	0	3,743	0.00%
2021/06/10	0.2	133.50	1	135.00	132.50	-0.8	3,742	-0.02%
2021/06/09	1	132.00	1.6	132.88	132.00	-0.6	3,747	-0.02%
2021/06/08	2	134.50	2	133.50	133.00	0	3,777	0.00%
2021/06/07	0	0.00	1.2	136.08	135.00	-1.2	3,783	-0.03%
2021/06/04	1.1	134.27	2	135.50	134.00	-0.9	3,778	-0.02%
2021/06/03	1	132.50	1	135.50	138.50	0	3,806	0.00%
2021/06/02	5.5	137.77	1	134.00	133.00	4.5	3,825	0.12%
2021/06/01	1	137.50	0	0.00	137.00	1	3,802	0.03%
2021/05/28	1.2	130.00	1	132.00	130.00	0.2	3,780	0.01%
2021/05/27	0.1	131.00	1.5	130.17	129.50	-1.4	3,782	-0.04%
2021/05/26	0.6	129.67	0	0.00	129.50	0.6	3,805	0.02%
2021/05/25	3.1	130.78	2	129.50	128.00	1.1	3,809	0.03%
2021/05/24	2.1	122.83	1	123.00	125.00	1.1	3,783	0.03%
2021/05/21	2.1	119.51	2	120.50	122.00	0.1	3,818	0.00%
2021/05/20	6.1	121.97	5	121.60	118.00	1.1	3,907	0.03%
2021/05/19	8.1	123.86	6	120.75	120.00	2.1	3,930	0.05%
2021/05/18	3	122.33	2	122.50	125.50	1	3,920	0.03%
2021/05/17	1	109.00	0	0.00	116.00	1	3,915	0.03%
2021/05/14	2	123.50	3	121.67	116.00	-1	3,893	-0.03%
2021/05/13	3	118.33	5	118.40	118.50	-2	3,865	-0.05%
2021/05/12	5	120.80	4	122.25	119.00	1	3,846	0.03%
2021/05/11	4.1	128.56	21	130.10	125.50	-16.9	3,812	-0.44%
2021/05/10	5	143.80	1.1	144.79	139.00	4	3,824	0.10%
2021/05/07	3	141.67	2	139.25	143.00	1	3,829	0.03%
2021/05/06	3.1	129.15	3	130.67	132.00	0.1	3,808	0.00%
2021/05/05	8.2	132.88	7	138.43	127.00	1.2	3,830	0.03%
2021/05/04	5	134.20	3	133.83	139.00	2	3,951	0.05%
2021/05/03	1	140.00	10	139.00	136.00	-9	3,929	-0.23%
2021/04/29	2	144.50	1	144.50	144.00	1	3,973	0.03%
2021/04/28	3	147.00	4	146.50	146.00	-1	4,104	-0.02%
2021/04/27	3	145.33	4	145.50	145.00	-1	4,179	-0.02%
2021/04/26	2	144.00	3	145.33	146.00	-1	4,382	-0.02%
2021/04/23	1.2	144.92	8	143.50	146.00	-6.8	4,562	-0.15%
2021/04/22	5	143.10	6	141.67	137.00	-1	4,779	-0.02%
2021/04/21	1	140.50	1	140.50	142.50	0	4,780	0.00%
2021/04/20	3	138.67	8	142.50	142.00	-5	4,950	-0.10%
2021/04/19	5.2	144.38	13	144.62	141.50	-7.8	5,027	-0.16%
2021/04/16	9	146.72	4	145.75	142.50	5	5,107	0.10%
2021/04/15	15.1	148.93	12	152.33	152.00	3.1	5,280	0.06%
2021/04/14	11	142.95	12	140.96	151.00	-1	5,230	-0.02%
2021/04/13	7	146.93	1	147.00	137.50	6	5,134	0.12%
2021/04/12	31	151.34	24	151.88	145.50	7	5,212	0.13%
2021/04/09	15	148.83	21.3	148.77	145.50	-6.3	5,274	-0.12%
2021/04/08	21	146.17	30.2	146.13	142.50	-9.2	5,126	-0.18%
2021/04/07	13	141.85	16	144.38	145.00	-3	4,859	-0.06%
2021/04/06	15.1	129.26	10.1	130.61	132.00	5	4,706	0.11%
2021/04/01	42	121.29	34	120.38	120.00	8	4,544	0.18%
2021/03/31	6	115.32	14	115.46	115.50	-8	4,452	-0.18%
2021/03/30	3	110.17	2	110.00	110.00	1	4,418	0.02%
2021/03/29	5	112.20	2	112.00	111.00	3	4,424	0.07%
2021/03/26	9	113.06	3	113.83	113.00	6	4,423	0.14%
2021/03/25	15	112.43	4	111.50	112.50	11	4,388	0.25%
2021/03/24	3	105.50	0	0.00	106.00	3	4,315	0.07%
2021/03/23	2	105.50	0	0.00	104.00	2	4,319	0.05%
2021/03/22	2	103.75	1	105.50	103.50	1	4,321	0.02%
2021/03/19	3	103.17	1	104.50	103.00	2	4,341	0.05%
2021/03/18	4	102.25	4	102.50	102.50	0	4,378	0.00%
2021/03/17	6.1	106.17	18	102.78	103.00	-11.9	4,434	-0.27%
2021/03/16	9.1	101.56	2.7	101.45	101.50	6.3	4,415	0.14%
2021/03/15	7	101.07	4	102.13	101.50	3	4,434	0.07%
2021/03/12	5	104.00	2	99.80	100.00	3	4,456	0.07%
2021/03/11	9	103.83	0	0.00	103.50	9	4,483	0.20%
2021/03/10	2	101.00	2	101.75	102.00	0	4,504	0.00%
2021/03/09	6	98.92	20	98.08	98.40	-14	4,668	-0.30%
2021/03/08	0	0.00	3	106.00	100.00	-3	4,750	-0.06%
2021/03/05	1	107.50	1	108.00	107.50	0	4,730	0.00%
2021/03/04	1	110.50	2	111.00	109.00	-1	4,790	-0.02%
2021/03/03	6.1	110.51	5	111.62	110.50	1.1	4,798	0.02%
2021/03/02	4	118.13	0	0.00	114.00	4	4,796	0.08%
2021/02/26	1	114.51	3	119.17	118.50	-2	4,834	-0.04%
2021/02/25	6	120.00	1	118.50	118.50	5	4,833	0.10%
2021/02/24	2	121.00	0	0.00	118.00	2	4,841	0.04%
2021/02/23	1	124.50	2	122.50	123.00	-1	4,846	-0.02%
2021/02/22	3	125.67	17	126.32	125.50	-14	4,866	-0.29%
2021/02/19	4	119.25	1	120.61	118.50	3	4,808	0.06%
2021/02/18	1	118.00	1.2	119.83	123.00	-0.2	4,853	0.00%
2021/02/17	7	118.71	2	120.75	119.50	5	4,993	0.10%
2021/02/05	0	0.00	2	113.25	113.50	-2	4,998	-0.04%
2021/02/04	1	110.00	0	0.00	111.50	1	5,074	0.02%
2021/02/03	2	110.75	2	110.75	111.00	0	5,173	0.00%
2021/02/02	2.1	112.26	0	0.00	111.50	2.1	5,324	0.04%
2021/02/01	10	108.75	11.6	106.21	110.00	-1.6	5,535	-0.03%
2021/01/29	2.1	116.17	7	113.07	109.50	-4.9	5,843	-0.08%
2021/01/28	6	118.08	2	117.50	117.00	4	5,961	0.07%
2021/01/27	2	123.00	11	120.27	121.00	-9	6,102	-0.15%
2021/01/26	26.1	125.51	22	126.48	120.50	4.1	6,267	0.07%
2021/01/25	2	119.50	2.1	123.36	121.00	-0.1	6,129	0.00%
2021/01/22	3	125.50	4	125.25	124.50	-1	6,130	-0.02%
2021/01/21	33.6	124.43	36	125.22	125.00	-2.4	6,081	-0.04%
2021/01/20	16	119.91	9	119.61	121.50	7	5,948	0.12%
2021/01/19	35	127.39	80	124.33	123.50	-45	5,864	-0.77%
2021/01/18	91	122.06	21	117.91	124.00	70	5,675	1.23%
2021/01/15	196.1	121.85	196	115.20	113.00	0.1	5,576	0.00%	大買/大賣/
2021/01/14	6	110.08	5	111.90	112.00	1	5,356	0.02%
2021/01/13	39	111.99	39	110.05	112.00	0	5,389	0.00%
2021/01/12	8	105.69	10	107.40	107.00	-2	5,209	-0.04%
2021/01/11	43	108.13	32	106.83	107.50	11	5,120	0.21%
2021/01/08	41	106.55	31	105.20	103.50	10	5,033	0.20%
2021/01/07	10	98.34	17	98.25	101.00	-7	4,834	-0.14%
2021/01/06	9	93.26	1	93.40	92.20	8	4,818	0.17%
2021/01/05	23	97.23	56.3	97.76	95.00	-33.3	4,868	-0.68%
2021/01/04	94.3	97.54	51	96.86	98.10	43.3	4,762	0.91%
2020/12/31	4	88.28	6	88.78	89.20	-2	4,564	-0.04%
2020/12/30	2	86.40	2	87.55	87.20	0	4,547	0.00%
2020/12/25	2	87.95	2	88.55	87.00	0	4,767	0.00%
2020/12/24	1	87.80	3	87.83	87.20	-2	4,748	-0.04%
2020/12/23	2	84.40	0	0.00	84.30	2	4,751	0.04%
2020/12/22	0	0.00	2	87.00	84.40	-2	4,875	-0.04%
2020/12/21	0	0.00	1	85.80	86.90	-1	5,019	-0.02%
2020/12/18	2	87.40	0	0.00	86.60	2	5,598	0.04%
2020/12/17	0	0.00	7	88.10	86.20	-7	5,703	-0.12%
2020/12/15	3	86.53	3	87.13	86.10	0	5,757	0.00%
2020/12/14	3	89.57	5.3	87.98	89.80	-2.3	5,748	-0.04%
2020/12/11	3	88.17	2	87.00	87.10	1	5,790	0.02%
2020/12/10	4	86.35	3	86.27	86.00	1	5,746	0.02%
2020/12/09	3	86.93	5	87.58	87.70	-2	5,805	-0.03%
2020/12/07	17	85.76	6	85.55	84.90	11	5,770	0.19%
2020/12/04	4	89.13	7	88.83	88.40	-3	5,722	-0.05%
2020/12/03	14	95.20	91	94.03	90.10	-77	5,743	-1.34%
2020/12/02	81.3	92.86	15	90.39	94.50	66.3	5,605	1.18%
2020/12/01	6	87.02	1	87.40	87.00	5	5,528	0.09%
2020/11/30	6	88.37	2	87.85	88.30	4	5,533	0.07%
2020/11/27	2	86.35	12	86.40	87.10	-10	5,521	-0.18%
2020/11/26	1	85.50	3	86.47	85.30	-2	5,673	-0.04%
2020/11/25	8	85.54	2	87.50	85.40	6	5,707	0.11%
2020/11/24	5	85.74	4	85.88	85.50	1	5,803	0.02%
2020/11/20	3	84.03	2	84.10	84.10	1	6,120	0.02%
2020/11/19	6	84.95	1	86.80	84.20	5	6,151	0.08%
2020/11/18	2	87.25	2	87.05	87.30	0	6,170	0.00%
2020/11/17	18	88.37	8	87.86	86.70	10	6,173	0.16%
2020/11/16	36	88.88	48	89.53	89.60	-12	6,136	-0.20%
2020/11/13	1	84.00	2	85.10	87.20	-1	5,993	-0.02%
2020/11/12	13	85.95	11	85.11	85.00	2	5,948	0.03%
2020/11/11	6	85.47	4	85.50	84.60	2	5,869	0.03%
2020/11/10	13	86.92	13	86.82	86.40	0	5,782	0.00%
2020/11/09	21	87.90	29	87.71	89.90	-8	5,625	-0.14%
2020/11/06	76	85.79	84	84.58	83.10	-8	5,399	-0.15%
2020/11/05	34	80.15	37	79.51	82.00	-3	5,044	-0.06%
2020/11/04	30	77.25	26	76.78	79.00	4	4,907	0.08%
2020/11/03	31	74.15	27	73.52	75.90	4	4,768	0.08%
2020/11/02	6	71.80	2	71.95	73.40	4	4,620	0.09%
2020/10/30	1	71.70	9	72.06	71.40	-8	4,772	-0.17%
2020/10/29	5	68.74	1	72.00	72.00	4	4,765	0.08%
2020/10/27	3	72.13	3	71.93	71.80	0	4,792	0.00%
2020/10/26	0	0.00	3.2	72.88	72.10	-3.2	4,942	-0.06%
2020/10/23	8	72.69	9	72.49	72.50	-1	5,035	-0.02%
2020/10/22	1	72.60	4	72.40	72.90	-3	5,236	-0.06%
2020/10/21	6	72.30	2	71.95	72.50	4	5,421	0.07%
2020/10/20	1	69.00	0	0.00	69.60	1	5,383	0.02%
2020/10/19	4	69.33	1	69.60	69.00	3	5,378	0.06%
2020/10/16	6	70.78	5	70.36	69.50	1	5,386	0.02%
2020/10/15	11	71.82	4	72.45	71.30	7	5,369	0.13%
2020/10/14	13	72.19	25	72.27	72.70	-12	5,323	-0.23%
2020/10/13	22.2	71.63	13	71.12	71.40	9.2	5,282	0.17%
2020/10/12	4	69.45	1	69.80	70.20	3	5,198	0.06%
2020/10/08	6	69.70	2	69.80	68.60	4	5,383	0.07%
2020/10/07	4	70.08	4	69.73	69.70	0	5,376	0.00%
2020/10/06	15	70.76	16	69.83	70.00	-1	5,392	-0.02%
2020/10/05	5	66.10	4	67.28	68.50	1	5,320	0.02%
2020/09/30	0	0.00	1	64.40	65.00	-1	5,294	-0.02%
2020/09/29	1	65.10	0	0.00	64.00	1	5,300	0.02%
2020/09/28	1	64.70	4	63.98	64.40	-3	5,292	-0.06%
2020/09/25	14	64.78	14	64.20	62.50	0	5,274	0.00%
2020/09/24	6	66.27	1	66.50	66.50	5	5,150	0.10%
2020/09/23	46	72.12	40	72.64	66.00	6	4,986	0.12%
2020/09/22	5	68.50	8	68.60	69.40	-3	4,395	-0.07%
2020/09/21	2	67.50	11	67.89	67.30	-9	4,273	-0.21%
2020/09/18	1	68.30	5	67.96	67.30	-4	4,232	-0.09%
2020/09/17	9	66.87	1	66.30	66.50	8	4,185	0.19%
2020/09/16	6	67.25	4	67.85	66.30	2	4,153	0.05%
2020/09/15	0	0.00	12	66.38	66.40	-12	4,049	-0.30%
2020/09/14	15	67.03	14	65.11	67.20	1	4,009	0.02%
2020/09/11	0	0.00	2	63.45	63.40	-2	3,927	-0.05%
2020/09/10	6	64.37	0	0.00	63.00	6	3,907	0.15%
2020/09/09	2	62.50	0	0.00	64.10	2	3,887	0.05%
2020/09/08	10	64.01	59	63.88	63.90	-49	3,869	-1.27%
2020/09/07	3	62.50	10	63.82	62.20	-7	3,809	-0.18%
2020/09/04	22	63.80	1	65.10	64.40	21	3,769	0.56%
2020/09/03	2	66.85	23	67.00	66.60	-21	3,722	-0.56%
2020/09/02	5	67.38	10	67.53	66.60	-5	3,698	-0.14%
2020/09/01	10	70.38	18	70.74	68.50	-8	3,642	-0.22%
2020/08/31	8	68.04	4	68.53	68.40	4	3,459	0.12%
2020/08/28	12	67.88	2	67.55	67.60	10	3,372	0.30%
2020/08/27	15	66.99	16	66.40	67.20	-1	3,218	-0.03%
2020/08/26	10	64.25	26	64.66	62.70	-16	3,018	-0.53%
2020/08/25	6	61.92	3	61.83	62.20	3	2,838	0.11%
2020/08/24	1	59.40	4	60.60	61.60	-3	2,773	-0.11%
2020/08/21	4	57.95	11	55.77	58.00	-7	2,700	-0.26%
2020/08/20	9	52.69	65	52.68	52.80	-56	2,654	-2.11%
2020/08/19	4	57.30	1	58.60	56.10	3	2,604	0.12%
2020/08/18	5	59.34	1	60.50	58.90	4	2,572	0.16%
2020/08/17	7	60.23	6	60.62	60.50	1	2,553	0.04%
2020/08/14	4	60.23	0	0.00	60.00	4	2,538	0.16%
2020/08/12	3	58.27	0	0.00	58.90	3	2,499	0.12%
2020/08/11	2	60.00	0	0.00	59.20	2	2,474	0.08%
2020/08/10	6	60.83	1	61.50	60.00	5	2,457	0.20%
2020/08/07	7	62.57	2	63.25	62.80	5	2,406	0.21%
2020/08/06	13	64.18	3	64.97	64.30	10	2,363	0.42%
2020/08/05	34	65.34	20	66.25	65.00	14	2,292	0.61%
2020/08/04	7	62.71	12	63.10	62.10	-5	2,111	-0.24%
2020/08/03	23	61.86	3	61.97	62.40	20	2,070	0.97%
2020/07/31	10	62.38	2	61.75	62.70	8	2,033	0.39%
2020/07/30	5	62.92	5	63.52	61.80	0	1,978	0.00%
2020/07/29	6	59.12	15	59.19	61.30	-9	1,811	-0.50%
2020/07/28	28	61.29	5	58.86	55.80	23	1,684	1.37%
2020/07/27	6	56.77	9	57.87	59.10	-3	1,359	-0.22%
2020/07/24	1	52.70	6	53.83	53.80	-5	1,124	-0.44%
2020/07/23	5	53.20	0	0.00	52.40	5	1,073	0.47%
2020/07/22	5	52.94	2	54.35	53.10	3	1,062	0.28%
2020/07/21	21	52.61	0	0.00	53.10	21	1,027	2.04%
2020/07/20	1	52.10	5	53.54	52.60	-4	999	-0.40%
2020/07/17	7	53.60	5	54.02	53.70	2	969	0.21%
2020/07/15	34	52.31	13	54.80	51.50	21	866	2.42%
2020/07/14	2	52.45	0	0.00	52.00	2	633	0.32%
2020/07/13	6	53.47	4	53.93	53.30	2	595	0.34%
2020/07/10	19	49.82	14	51.31	51.90	5	526	0.95%
2020/07/09	4	46.83	8	47.58	48.80	-4	427	-0.94%
2020/07/06	0	0.00	6	46.14	44.20	-6	349	-1.72%
2020/07/03	0	0.00	9	44.08	44.80	-9	329	-2.73%
2020/07/02	0	0.00	3	42.10	42.25	-3	310	-0.97%
2020/07/01	0	0.00	1	42.30	42.15	-1	310	-0.32%
2020/06/29	0	0.00	4	42.25	42.05	-4	311	-1.28%
2020/06/12	3	40.05	13	39.50	40.95	-10	359	-2.78%
2020/06/11	0	0.00	43	42.10	42.00	-43	370	-11.60%
2020/06/10	1	42.05	10	42.02	42.30	-9	373	-2.41%
2020/06/09	5	43.99	2	45.35	42.90	3	384	0.78%
2020/06/08	12	44.31	4	45.18	44.70	8	394	2.03%
2020/06/05	1	43.50	1	44.05	44.15	0	392	0.00%
2020/06/03	1	44.65	0	0.00	44.60	1	419	0.24%
2020/06/02	1	44.35	1	45.00	44.35	0	438	0.00%
2020/06/01	0	0.00	1	44.50	44.10	-1	439	-0.23%
2020/05/29	3	43.83	0	0.00	43.85	3	445	0.67%
2020/05/28	9	43.72	0	0.00	43.40	9	458	1.96%
2020/05/27	5	43.61	1	43.55	43.65	4	449	0.89%
2020/05/26	5	43.00	0	0.00	43.20	5	457	1.09%
2020/05/22	1	41.90	0	0.00	41.60	1	467	0.21%
2020/05/21	15	43.20	0	0.00	42.70	15	485	3.09%
2020/05/20	4	41.91	0	0.00	43.50	4	492	0.81%
2020/05/19	3	42.00	0	0.00	41.70	3	508	0.59%
2020/05/18	8	42.24	0	0.00	41.50	8	565	1.41%
2020/05/14	4	44.10	0	0.00	43.10	4	671	0.60%
2020/05/13	7	43.75	5	43.45	44.50	2	670	0.30%
2020/05/11	8	43.00	4	44.00	44.00	4	663	0.60%
2020/05/04	0	0.00	1	40.00	40.70	-1	640	-0.16%
2020/04/29	2	39.75	6	39.55	40.20	-4	631	-0.63%
2020/04/28	3	38.80	2	40.50	38.75	1	628	0.16%
2020/04/24	1	36.50	0	0.00	37.00	1	655	0.15%
2020/04/17	4	39.59	3	39.00	39.45	1	661	0.15%
2020/04/16	1	38.75	2	39.00	39.35	-1	659	-0.15%
2020/04/10	0	0.00	3	37.05	38.00	-3	660	-0.45%
2020/04/08	0	0.00	1	36.40	36.95	-1	656	-0.15%
2020/04/07	3	36.30	3	36.23	36.35	0	654	0.00%
2020/03/27	0	0.00	15	35.64	34.55	-15	647	-2.32%
2020/03/24	0	0.00	5	30.22	31.00	-5	629	-0.79%
2020/03/18	0	0.00	2	28.60	29.15	-2	599	-0.33%
2020/03/17	4	29.79	0	0.00	29.15	4	593	0.67%
2020/03/16	2	32.78	0	0.00	32.30	2	574	0.35%
2020/03/13	11	34.55	0	0.00	35.30	11	565	1.95%
2020/03/12	2	37.35	1	39.50	38.20	1	547	0.18%
2020/03/11	0	0.00	2	42.40	41.45	-2	523	-0.38%
2020/03/10	2	42.00	32	41.63	41.90	-30	517	-5.80%
2020/03/09	1	44.70	1	43.30	43.20	0	501	0.00%
2020/03/06	1	45.80	5	46.32	45.90	-4	485	-0.82%
2020/03/05	2	44.33	0	0.00	44.20	2	458	0.44%
2020/03/04	0	0.00	5	45.25	44.60	-5	453	-1.10%
2020/03/03	2	44.78	8	44.75	45.00	-6	445	-1.35%
2020/03/02	5	42.02	0	0.00	41.80	5	430	1.16%
2020/02/25	2	44.95	0	0.00	45.65	2	409	0.49%
2020/02/24	2	45.55	0	0.00	45.55	2	404	0.49%
2020/02/21	7	47.60	0	0.00	47.35	7	389	1.80%
2020/02/20	1	47.15	1	47.55	47.65	0	399	0.00%
2020/02/19	10	48.27	2	47.73	47.75	8	380	2.10%
2020/02/18	2	48.30	4	47.50	48.20	-2	322	-0.62%
2020/02/17	0	0.00	4	44.89	44.90	-4	233	-1.72%
2020/02/10	4	40.40	0	0.00	40.80	4	213	1.87%
2020/02/06	0	0.00	2	41.70	41.60	-2	216	-0.92%
2020/02/04	2	41.20	0	0.00	41.70	2	218	0.91%
2020/02/03	1	39.50	0	0.00	40.90	1	220	0.45%
2020/01/31	0	0.00	5	42.12	41.30	-5	221	-2.26%
2020/01/17	0	0.00	2	42.60	43.30	-2	235	-0.85%
2020/01/16	8	42.10	0	0.00	42.20	8	227	3.52%
2020/01/15	4	42.10	0	0.00	42.00	4	222	1.80%
2020/01/13	3	41.60	11	40.91	41.00	-8	218	-3.67%
2020/01/10	0	0.00	3	40.35	40.85	-3	217	-1.38%
2020/01/09	0	0.00	6	39.94	40.15	-6	213	-2.81%
2020/01/07	1	40.00	0	0.00	39.85	1	209	0.48%
2020/01/06	0	0.00	1	40.70	40.65	-1	207	-0.48%
2019/12/27	0	0.00	1	41.95	41.80	-1	203	-0.49%
2019/12/26	0	0.00	1	41.85	41.75	-1	202	-0.49%
2019/12/25	0	0.00	1	41.80	41.85	-1	202	-0.49%
2019/12/24	0	0.00	2	41.70	41.60	-2	201	-0.99%
2019/12/23	1	41.25	0	0.00	41.35	1	197	0.51%
2019/12/18	0	0.00	2	40.43	40.60	-2	194	-1.03%
2019/12/02	1	40.35	0	0.00	40.60	1	190	0.52%
2019/11/19	5	42.21	0	0.00	42.00	5	176	2.83%
2019/11/14	1	40.20	0	0.00	40.50	1	154	0.65%
2019/11/13	10	40.91	0	0.00	40.60	10	153	6.52%
2019/11/12	16	39.01	2	39.10	39.10	14	146	9.55%
2019/11/06	0	0.00	2	38.85	38.85	-2	145	-1.37%
2019/11/05	0	0.00	4	39.35	38.90	-4	147	-2.72%
2019/10/31	5	40.72	0	0.00	40.20	5	145	3.44%
2019/10/30	5	40.18	0	0.00	40.50	5	141	3.54%
2019/10/29	0	0.00	13	41.10	40.50	-13	138	-9.36%
2019/10/28	2	38.83	0	0.00	39.50	2	125	1.60%
2019/10/25	6	37.37	2	39.45	39.45	4	106	3.77%
2019/10/24	2	35.80	0	0.00	35.90	2	87	2.28%
2019/10/17	0	0.00	1	35.40	35.40	-1	106	-0.94%
2019/10/15	2	36.08	1	35.40	35.45	1	120	0.83%
2019/09/16	0	0.00	25	35.23	35.25	-25	165	-15.14%
2019/09/10	2	35.35	0	0.00	35.35	2	168	1.18%
2019/09/09	0	0.00	22	35.67	35.70	-22	170	-12.87%
2019/09/06	4	36.05	2	36.00	36.05	2	170	1.17%
2019/09/05	2	36.40	13	36.31	36.20	-11	170	-6.45%
2019/09/04	0	0.00	10	35.95	36.10	-10	170	-5.86%
2019/09/03	0	0.00	10	36.20	36.20	-10	170	-5.85%
2019/09/02	0	0.00	20	36.48	36.45	-20	171	-11.68%
2019/08/27	2	36.00	0	0.00	36.00	2	170	1.17%
2019/08/26	2	36.20	0	0.00	35.90	2	173	1.16%
2019/08/14	0	0.00	70	35.02	35.05	-70	169	-41.18%
2019/08/08	1	35.35	0	0.00	35.30	1	168	0.59%
2019/08/06	4	35.03	2	34.80	34.50	2	167	1.20%
2019/08/02	13	36.35	0	0.00	36.45	13	167	7.78%
2019/07/30	1	38.10	0	0.00	37.80	1	167	0.60%
2019/07/26	2	38.40	0	0.00	38.90	2	168	1.18%
2019/07/24	4	38.55	0	0.00	38.65	4	168	2.37%
2019/07/23	0	0.00	2	39.50	38.75	-2	169	-1.18%
2019/07/22	0	0.00	2	39.30	39.15	-2	167	-1.19%
2019/07/19	5	37.74	0	0.00	38.10	5	168	2.97%
2019/07/18	0	0.00	2	36.65	36.90	-2	166	-1.20%
2019/07/11	0	0.00	2	39.30	39.40	-2	156	-1.28%
2019/07/10	0	0.00	9	39.08	38.95	-9	156	-5.74%
2019/07/09	2	40.10	4	40.00	40.05	-2	152	-1.31%
2019/07/02	1	41.00	0	0.00	41.00	1	181	0.55%
2019/07/01	19	41.12	1	40.80	40.85	18	200	8.99%
2019/06/28	11	42.95	10	42.95	43.20	1	206	0.49%
2019/06/27	0	0.00	6	42.95	42.90	-6	203	-2.95%
2019/06/20	1	43.00	0	0.00	43.00	1	198	0.50%
2019/06/18	1	43.05	0	0.00	42.85	1	197	0.51%
2019/06/04	1	41.80	0	0.00	41.95	1	203	0.49%
2019/06/03	5	41.25	0	0.00	42.15	5	206	2.42%
2019/05/29	5	41.50	5	41.35	41.55	0	210	0.00%
2019/05/23	1	41.90	0	0.00	42.05	1	235	0.42%
2019/05/20	1	42.05	0	0.00	41.85	1	241	0.41%
2019/05/17	1	42.55	0	0.00	42.30	1	242	0.41%
2019/05/16	3	42.90	0	0.00	42.80	3	244	1.23%
2019/05/14	5	41.30	0	0.00	42.65	5	248	2.01%
2019/05/13	4	44.55	1	44.90	43.10	3	248	1.21%
2019/05/10	1	45.05	3	44.90	44.80	-2	248	-0.80%
2019/05/09	2	45.65	0	0.00	45.60	2	247	0.81%
2019/05/08	7	45.66	0	0.00	46.10	7	252	2.77%
2019/05/07	2	46.10	0	0.00	46.40	2	251	0.79%
2019/05/06	2	46.65	0	0.00	46.30	2	250	0.80%
2019/04/29	1	47.00	0	0.00	46.90	1	248	0.40%
2019/04/26	2	47.68	0	0.00	47.30	2	248	0.80%
2019/04/18	0	0.00	5	46.90	47.20	-5	237	-2.11%
2019/04/17	1	46.50	0	0.00	46.90	1	236	0.42%
2019/04/15	5	46.65	0	0.00	46.80	5	234	2.13%
2019/04/08	115	48.55	0	0.00	47.75	115	215	53.34%	大買/鉅額交易
2019/04/03	1	49.80	0	0.00	49.60	1	204	0.49%
2019/04/02	2	46.60	28	47.03	48.35	-26	184	-14.10%
2019/04/01	2	45.90	0	0.00	46.30	2	173	1.15%
2019/03/29	0	0.00	7	46.00	45.90	-7	175	-4.00%
2019/03/28	4	45.50	0	0.00	45.60	4	176	2.27%
2019/03/22	0	0.00	20	47.20	46.70	-20	172	-11.60%
2019/03/19	0	0.00	57	47.44	47.50	-57	168	-33.79%
2019/03/13	10	46.20	0	0.00	45.90	10	165	6.05%
2019/03/11	15	45.60	0	0.00	45.65	15	167	8.94%
2019/03/08	2	46.00	0	0.00	46.00	2	169	1.18%
2019/03/05	0	0.00	1	48.05	47.75	-1	171	-0.58%
2019/02/25	0	0.00	4	48.85	49.30	-4	162	-2.46%
2019/02/22	1	46.65	0	0.00	47.25	1	151	0.66%
2019/02/20	2	45.70	0	0.00	46.05	2	146	1.37%
2019/02/18	2	45.15	6	44.45	45.00	-4	142	-2.82%
2019/02/14	0	0.00	2	45.20	45.20	-2	140	-1.42%
2019/02/11	1	46.50	0	0.00	45.95	1	141	0.70%
2019/01/30	3	46.00	0	0.00	45.90	3	142	2.10%
2019/01/29	4	45.80	4	45.05	45.80	0	144	0.00%
2019/01/22	0	0.00	2	44.20	44.15	-2	161	-1.24%
2019/01/21	4	45.35	2	45.10	44.95	2	164	1.21%
2019/01/18	4	45.36	4	44.65	45.00	0	168	0.00%
2019/01/11	3	45.12	1	44.60	44.35	2	185	1.08%
2019/01/10	0	0.00	1	43.45	43.50	-1	181	-0.55%
2019/01/08	1	42.20	0	0.00	42.05	1	183	0.54%
2019/01/04	5	41.80	0	0.00	41.65	5	196	2.54%
2018/12/26	10	42.48	0	0.00	41.90	10	237	4.21%
2018/12/21	4	43.24	0	0.00	43.90	4	236	1.69%
2018/12/20	8	43.76	0	0.00	43.35	8	239	3.34%
2018/12/19	5	44.60	4	44.55	44.15	1	240	0.42%
2018/12/18	5	44.79	2	44.83	44.95	3	240	1.25%
2018/12/17	5	45.20	0	0.00	45.40	5	241	2.07%
2018/12/10	3	45.25	1	45.25	45.10	2	253	0.79%
2018/12/07	1	45.05	0	0.00	46.00	1	256	0.39%
2018/12/06	23	45.26	1	45.10	45.10	22	261	8.42%
2018/12/05	11	46.98	0	0.00	46.85	11	264	4.15%
2018/11/29	0	0.00	2	46.20	46.30	-2	280	-0.71%
2018/11/28	2	45.30	0	0.00	46.25	2	280	0.71%
2018/11/26	6	45.10	2	45.05	45.10	4	297	1.35%
2018/11/15	1	42.30	0	0.00	42.40	1	306	0.33%
2018/11/13	1	42.45	0	0.00	43.15	1	309	0.32%
2018/11/12	2	43.60	0	0.00	43.25	2	316	0.63%
2018/11/02	2	45.10	2	44.40	44.50	0	353	0.00%
2018/10/25	0	0.00	1	43.00	43.10	-1	375	-0.27%
2018/10/24	4	45.23	6	44.85	44.90	-2	389	-0.51%
2018/10/19	2	46.00	0	0.00	47.40	2	397	0.50%
2018/10/12	1	46.60	1	46.90	48.60	0	410	0.00%
2018/10/11	4	46.00	2	46.00	46.60	2	417	0.48%
2018/10/09	3	51.03	7	50.74	51.00	-4	413	-0.97%
2018/10/05	2	52.65	0	0.00	52.70	2	440	0.45%
2018/10/01	2	57.00	0	0.00	57.00	2	541	0.37%
2018/09/27	0	0.00	4	56.30	56.00	-4	806	-0.50%
2018/09/26	2	57.50	4	57.05	57.50	-2	887	-0.23%
2018/09/20	2	57.80	0	0.00	58.20	2	915	0.22%
2018/09/18	2	57.50	0	0.00	58.20	2	933	0.21%
2018/09/17	0	0.00	2	60.00	58.50	-2	939	-0.21%
2018/09/14	3	57.60	0	0.00	59.10	3	941	0.32%
2018/09/13	9	56.92	5	56.50	56.70	4	946	0.42%
2018/09/12	0	0.00	1	55.80	55.70	-1	951	-0.11%
2018/09/11	0	0.00	4	55.10	55.70	-4	971	-0.41%
2018/09/10	2	57.10	2	56.85	54.40	0	978	0.00%
2018/09/07	1	58.70	0	0.00	57.30	1	972	0.10%
2018/09/06	1	59.10	0	0.00	59.30	1	975	0.10%
2018/09/03	3	60.47	1	60.00	59.50	2	990	0.20%
2018/08/31	0	0.00	4	61.28	61.50	-4	1,003	-0.40%
2018/08/30	2	58.80	2	59.50	59.30	0	997	0.00%
2018/08/29	0	0.00	2	59.50	59.30	-2	1,004	-0.20%
2018/08/22	1	58.80	0	0.00	58.90	1	1,107	0.09%
2018/08/20	2	58.90	0	0.00	59.00	2	1,212	0.16%
2018/08/17	2	60.60	2	59.90	59.60	0	1,239	0.00%
2018/08/16	0	0.00	1	60.10	60.30	-1	1,232	-0.08%
2018/08/15	0	0.00	4	59.83	59.30	-4	1,236	-0.32%
2018/08/14	3	60.03	0	0.00	60.10	3	1,254	0.24%
2018/08/13	4	61.05	2	60.00	59.00	2	1,253	0.16%
2018/08/10	3	62.63	0	0.00	62.20	3	1,231	0.24%
2018/08/09	1	63.00	5	63.00	63.40	-4	1,229	-0.33%
2018/08/08	1	63.30	0	0.00	63.20	1	1,229	0.08%
2018/08/07	1	64.10	1	64.10	64.10	0	1,229	0.00%
2018/08/06	12	63.68	2	63.70	64.40	10	1,246	0.80%
2018/08/02	4	63.65	8	63.40	63.10	-4	1,260	-0.32%
2018/07/30	2	64.70	0	0.00	64.70	2	1,230	0.16%
2018/07/26	1	65.40	0	0.00	65.30	1	1,234	0.08%
2018/07/23	1	64.60	0	0.00	64.70	1	1,240	0.08%
2018/07/20	0	0.00	1	65.60	65.20	-1	1,249	-0.08%
2018/07/18	1	64.60	0	0.00	64.70	1	1,259	0.08%
2018/07/16	2	66.20	2	65.00	67.00	0	1,241	0.00%
2018/07/13	3	65.00	0	0.00	64.60	3	1,227	0.24%
2018/07/12	7	65.36	0	0.00	65.20	7	1,222	0.57%
2018/07/10	0	0.00	1	66.60	66.70	-1	1,220	-0.08%
2018/07/06	11	69.38	55	69.50	70.80	-44	1,146	-3.84%
2018/07/05	74	68.39	28	68.85	67.70	46	1,002	4.59%
2018/07/04	2	63.80	16	67.80	67.50	-14	887	-1.58%
2018/07/03	4	62.00	0	0.00	62.10	4	814	0.49%
2018/07/02	0	0.00	6	64.43	64.30	-6	809	-0.74%
2018/06/29	5	63.32	2	63.00	63.60	3	805	0.37%
2018/06/28	3	64.03	0	0.00	63.60	3	803	0.37%
2018/06/27	2	64.90	0	0.00	65.20	2	800	0.25%
2018/06/25	0	0.00	1	67.00	66.70	-1	812	-0.12%
2018/06/20	3	65.03	0	0.00	64.80	3	827	0.36%
2018/06/19	5	66.00	0	0.00	66.10	5	817	0.61%
2018/06/15	2	66.75	0	0.00	66.80	2	822	0.24%
2018/06/14	1	67.70	1	67.00	66.70	0	838	0.00%
2018/06/11	0	0.00	3	68.50	68.20	-3	842	-0.36%
2018/06/08	0	0.00	11	68.49	68.10	-11	852	-1.29%
2018/06/06	0	0.00	1	70.70	70.60	-1	884	-0.11%
2018/06/05	1	69.80	0	0.00	69.70	1	915	0.11%
2018/06/01	0	0.00	3	71.73	71.80	-3	982	-0.31%
2018/05/31	3	72.57	1	71.10	70.80	2	1,003	0.20%
2018/05/30	1	72.70	2	73.00	73.40	-1	1,013	-0.10%
2018/05/29	5	72.60	2	72.25	72.70	3	1,030	0.29%
2018/05/28	4	70.28	0	0.00	71.60	4	993	0.40%
2018/05/25	2	69.10	36	67.80	69.40	-34	964	-3.52%
2018/05/23	1	66.40	0	0.00	66.40	1	993	0.10%
2018/05/22	1	67.00	4	67.70	67.80	-3	990	-0.30%
2018/05/21	3	66.00	2	65.60	65.80	1	971	0.10%
2018/05/18	1	65.10	1	65.20	64.70	0	974	0.00%
2018/05/17	9	64.99	3	64.90	65.70	6	979	0.61%
2018/05/16	7	65.00	2	65.50	65.60	5	982	0.51%
2018/05/15	3	65.87	2	65.50	65.20	1	999	0.10%
2018/05/14	23	67.00	8	67.91	67.10	15	1,012	1.48%
2018/05/11	18	67.34	1	67.40	67.30	17	997	1.70%
2018/05/07	1	65.40	0	0.00	65.20	1	1,001	0.10%
2018/05/03	0	0.00	2	65.65	66.30	-2	1,008	-0.20%
2018/04/26	1	63.70	0	0.00	62.50	1	1,019	0.10%
2018/04/25	0	0.00	1	62.00	63.30	-1	1,018	-0.10%
2018/04/23	2	64.05	0	0.00	64.90	2	1,015	0.20%
2018/04/20	0	0.00	1	65.50	65.20	-1	1,011	-0.10%
2018/04/17	2	64.35	0	0.00	63.90	2	1,011	0.20%
2018/04/03	1	68.80	0	0.00	68.60	1	1,022	0.10%
2018/04/02	1	69.60	0	0.00	69.40	1	1,019	0.10%
2018/03/26	1	68.40	0	0.00	68.60	1	1,037	0.10%
2018/03/23	0	0.00	1	69.40	68.70	-1	1,030	-0.10%
2018/03/20	2	70.40	0	0.00	69.90	2	1,001	0.20%
2018/03/19	1	72.10	0	0.00	71.80	1	986	0.10%
2018/03/13	1	72.30	0	0.00	73.00	1	976	0.10%
2018/03/12	0	0.00	1	75.40	74.60	-1	961	-0.10%
2018/03/08	0	0.00	1	74.80	76.00	-1	921	-0.11%
2018/03/07	1	73.60	1	75.50	72.80	0	862	0.00%
2018/03/05	3	74.73	1	74.70	74.40	2	824	0.24%
2018/03/02	1	74.70	2	73.30	73.20	-1	790	-0.13%
2018/03/01	2	71.30	1	72.30	72.90	1	744	0.13%
2018/02/26	4	70.90	2	70.30	72.00	2	758	0.26%
2018/02/21	0	0.00	1	65.00	65.00	-1	719	-0.14%
2018/02/12	1	64.40	0	0.00	64.00	1	724	0.14%
2018/02/07	0	0.00	1	68.20	66.20	-1	743	-0.13%
2018/02/06	1	63.10	1	65.00	65.00	0	734	0.00%
2018/02/02	0	0.00	1	69.00	67.60	-1	733	-0.14%
2018/02/01	0	0.00	3	67.70	67.90	-3	755	-0.40%
2018/01/29	0	0.00	1	66.70	66.80	-1	907	-0.11%
2018/01/25	1	66.50	0	0.00	67.00	1	966	0.10%
2018/01/24	1	68.50	0	0.00	67.70	1	993	0.10%
2018/01/19	2	67.55	0	0.00	67.80	2	1,058	0.19%
2018/01/18	1	66.40	2	67.80	67.80	-1	1,103	-0.09%
2018/01/17	1	66.00	4	66.00	66.00	-3	1,189	-0.25%
2018/01/16	0	0.00	1	65.60	65.30	-1	1,217	-0.08%
2018/01/15	1	66.10	2	65.75	66.00	-1	1,275	-0.08%
2018/01/12	2	64.50	0	0.00	64.80	2	1,436	0.14%
2018/01/11	0	0.00	2	64.60	64.30	-2	1,566	-0.13%
2018/01/09	1	60.70	0	0.00	63.60	1	1,578	0.06%
2018/01/08	3	66.50	1	65.40	65.10	2	1,570	0.13%
2018/01/05	1	66.60	2	65.95	66.00	-1	1,583	-0.06%
2018/01/02	1	64.60	0	0.00	64.70	1	1,683	0.06%