智易 (3596)-元大-中壢券商分點個股進出

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

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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	1.1	166.12	1	168.50	167.00	0.1	1,200	0.01%
2024/11/20	2	165.75	1	167.00	164.00	1	1,181	0.09%
2024/11/19	1	168.00	1	170.00	170.00	0	1,163	0.00%
2024/11/18	3	170.33	2	170.75	167.50	1	1,130	0.09%
2024/11/15	1	177.00	7.4	177.39	177.00	-6.4	1,113	-0.57%
2024/11/14	1.1	182.32	2.2	181.05	182.00	-1.1	1,097	-0.10%
2024/11/13	1.1	183.11	4.6	180.20	181.50	-3.5	1,091	-0.32%
2024/11/12	1	180.50	5	179.60	180.50	-4	1,075	-0.37%
2024/11/11	2	179.50	1.5	176.83	180.00	0.5	1,058	0.05%
2024/11/08	0	0.00	4.1	177.48	177.00	-4.1	1,040	-0.39%
2024/11/07	0.1	174.00	8.3	176.84	178.50	-8.2	1,020	-0.80%
2024/11/06	4	169.00	12.4	170.60	172.50	-8.4	951	-0.88%
2024/11/05	0	0.00	9	162.00	162.50	-9	883	-1.02%
2024/11/04	1	160.50	1	160.50	158.50	0	892	0.00%
2024/11/01	6.2	159.98	6	159.83	161.50	0.2	916	0.02%
2024/10/29	0	0.00	1	154.00	158.00	-1	888	-0.11%
2024/10/28	2	158.00	0	0.00	156.00	2	887	0.23%
2024/10/25	1	158.00	20	157.53	157.50	-19	895	-2.12%
2024/10/24	2	155.75	1.2	158.17	155.00	0.8	915	0.09%
2024/10/23	1	157.00	0	0.00	158.50	1	898	0.11%
2024/10/22	0	0.00	4.2	157.21	158.00	-4.2	899	-0.47%
2024/10/21	3	155.83	11	155.00	156.00	-8	916	-0.87%
2024/10/18	0	155.00	4	156.00	154.50	-4	922	-0.43%
2024/10/17	25.5	156.59	1	155.50	156.00	24.5	941	2.60%
2024/10/16	1	152.50	1.6	152.75	154.50	-0.6	936	-0.06%
2024/10/15	0	0.00	2.1	151.00	151.00	-2.1	955	-0.22%
2024/10/09	0	148.00	0	0.00	147.00	0	1,156	0.00%
2024/10/08	1	149.99	0	0.00	150.50	1	1,160	0.09%
2024/10/07	0	150.00	1	150.00	151.00	-1	1,190	-0.08%
2024/10/04	0.1	146.50	0	0.00	146.50	0.1	1,206	0.01%
2024/10/01	0	0.00	0.5	146.50	146.50	-0.5	1,216	-0.04%
2024/09/25	0.1	147.00	0	0.00	147.50	0.1	1,263	0.01%
2024/09/24	0.3	149.00	0	0.00	147.00	0.3	1,269	0.02%
2024/09/23	1	150.50	0	0.00	150.00	1	1,265	0.08%
2024/09/19	0	0.00	0.1	145.50	144.50	-0.1	1,260	-0.01%
2024/09/18	0	0.00	1	142.50	139.50	-1	1,265	-0.08%
2024/09/12	0	139.50	0	0.00	138.00	0	1,306	0.00%
2024/09/09	0.1	135.50	0	0.00	136.50	0.1	1,356	0.01%
2024/09/05	0	137.00	0	0.00	138.00	0	1,378	0.00%
2024/09/04	0	0.00	1	139.50	138.50	-1	1,384	-0.07%
2024/08/30	0	0.00	0	147.00	146.50	0	1,461	0.00%
2024/08/28	1	146.50	1	146.00	146.50	0	1,527	0.00%
2024/08/27	0	0.00	1	146.00	147.00	-1	1,594	-0.06%
2024/08/26	2.1	145.54	0	0.00	145.50	2.1	1,615	0.13%
2024/08/22	7	146.57	0	0.00	145.50	7	1,647	0.42%
2024/08/21	0	0.00	1	148.00	147.50	-1	1,685	-0.06%
2024/08/19	1.1	148.14	2.3	146.96	147.00	-1.2	1,820	-0.07%
2024/08/16	2.2	143.73	1	143.00	143.50	1.2	1,871	0.06%
2024/08/15	1.7	143.91	2	144.50	142.00	-0.3	1,959	-0.02%
2024/08/13	0	0.00	1	142.50	143.00	-1	2,109	-0.05%
2024/08/12	3.9	142.73	0	0.00	143.50	3.9	2,139	0.18%
2024/08/09	0	0.00	1	140.00	140.50	-1	2,151	-0.05%
2024/08/08	3	136.17	2	134.50	136.00	1	2,179	0.05%
2024/08/07	1	133.00	2	136.75	137.50	-1	2,185	-0.05%
2024/08/06	0.3	129.53	0	0.00	131.00	0.3	2,207	0.01%
2024/08/05	0	134.50	3.1	134.10	133.50	-3.1	2,215	-0.14%
2024/07/31	1	146.00	0	0.00	147.00	1	2,329	0.04%
2024/07/30	0	0.00	1	144.50	146.00	-1	2,344	-0.04%
2024/07/29	0	0.00	1	148.00	147.00	-1	2,350	-0.04%
2024/07/26	0	0.00	16	143.50	143.50	-16	2,351	-0.68%
2024/07/23	1	141.54	1	143.00	144.50	0	2,345	0.00%
2024/07/22	1.1	141.96	4	142.88	140.50	-2.9	2,344	-0.12%
2024/07/19	1	147.00	1	148.00	147.00	0	2,320	0.00%
2024/07/17	14.2	150.05	3	150.33	150.00	11.2	2,296	0.49%
2024/07/16	19.8	148.69	1	150.00	149.00	18.8	2,290	0.82%
2024/07/15	13.2	146.65	0.1	147.50	144.00	13.1	2,267	0.58%
2024/07/12	1	162.50	3	163.50	162.00	-2	2,123	-0.09%
2024/07/11	2	163.00	0.1	164.00	162.50	2	2,088	0.09%
2024/07/10	1	164.00	0	163.00	163.00	1	2,091	0.05%
2024/07/09	1.3	163.23	3.2	164.00	163.00	-1.9	2,085	-0.09%
2024/07/08	2	166.50	14.6	165.84	166.00	-12.6	2,055	-0.61%
2024/07/05	1	164.50	0	0.00	164.50	1	2,034	0.05%
2024/07/04	0	0.00	5	165.00	165.00	-5	2,032	-0.25%
2024/07/03	2.1	162.52	1	163.00	162.00	1.1	2,019	0.05%
2024/07/02	1	162.50	1	163.00	164.00	0	2,005	0.00%
2024/07/01	0	0.00	1	161.50	163.00	-1	2,001	-0.05%
2024/06/28	0.2	161.50	1	163.00	162.00	-0.8	2,004	-0.04%
2024/06/26	0	161.00	0	0.00	160.50	0	2,122	0.00%
2024/06/25	1.1	160.14	0	0.00	161.50	1.1	2,183	0.05%
2024/06/24	1.1	162.05	6	163.00	162.00	-4.9	2,221	-0.22%
2024/06/21	1	162.00	9	163.00	163.00	-8	2,237	-0.36%
2024/06/20	1.1	162.18	0	0.00	162.50	1.1	2,258	0.05%
2024/06/19	0.1	164.00	2	164.00	164.00	-1.9	2,273	-0.08%
2024/06/18	0	0.00	0.1	165.00	164.00	-0.1	2,319	0.00%
2024/06/17	6	164.34	0	164.00	164.50	6	2,402	0.25%
2024/06/14	1	162.50	0	0.00	162.50	1	2,451	0.04%
2024/06/13	1	161.50	0	0.00	162.00	1	2,484	0.04%
2024/06/12	0.3	160.70	0	0.00	160.00	0.3	2,524	0.01%
2024/06/11	0.2	160.80	0	0.00	160.50	0.2	2,606	0.01%
2024/06/07	0	161.05	0	161.00	160.50	0	2,671	0.00%
2024/06/06	0.2	163.87	4	163.50	163.50	-3.8	2,669	-0.14%
2024/06/05	2.4	164.72	0	0.00	163.50	2.4	2,656	0.09%
2024/06/04	1	167.00	14	167.89	167.50	-13	2,641	-0.49%
2024/06/03	0	165.08	1	166.00	166.00	-1	2,645	-0.04%
2024/05/31	2.2	166.50	2	167.75	167.00	0.2	2,622	0.01%
2024/05/30	0.1	164.50	1	166.50	165.50	-0.9	2,582	-0.03%
2024/05/29	1	166.00	10.2	166.00	165.50	-9.2	2,578	-0.35%
2024/05/28	0.2	164.75	0	0.00	164.00	0.2	2,585	0.01%
2024/05/27	2.1	164.07	3	166.00	163.50	-0.9	2,605	-0.03%
2024/05/24	1.1	163.02	0	163.50	163.50	1	2,605	0.04%
2024/05/23	27.5	164.50	6.2	163.41	162.50	21.3	2,605	0.82%
2024/05/22	1.1	163.50	0	164.50	165.00	1	2,601	0.04%
2024/05/21	13.2	159.97	2	161.25	162.00	11.2	2,602	0.43%
2024/05/20	22.2	159.96	1.1	160.04	157.50	21.2	2,529	0.84%
2024/05/17	3.2	157.72	1	159.50	156.50	2.2	2,439	0.09%
2024/05/16	1.4	157.64	0	0.00	157.00	1.4	2,405	0.06%
2024/05/15	1.1	156.57	1	157.00	157.00	0.1	2,395	0.01%
2024/05/14	0.3	156.66	40	156.88	155.50	-39.7	2,381	-1.67%
2024/05/13	2.7	158.00	0.1	157.50	157.00	2.6	2,357	0.11%
2024/05/10	2	157.25	0	0.00	158.00	2	2,349	0.09%
2024/05/09	2.5	158.40	1	163.00	157.00	1.5	2,323	0.06%
2024/05/08	3.1	160.63	2	160.50	160.50	1.1	2,278	0.05%
2024/05/07	8.3	161.60	9	160.39	161.00	-0.7	2,231	-0.03%
2024/05/06	2	171.75	0	0.00	172.00	2	2,141	0.09%
2024/05/03	1.1	173.45	0	0.00	171.00	1.1	2,137	0.05%
2024/05/02	1	171.01	0	0.00	171.00	1	2,113	0.05%
2024/04/30	5	175.80	0	0.00	173.00	5	2,103	0.24%
2024/04/26	0.2	173.00	4	171.50	171.50	-3.9	2,102	-0.18%
2024/04/25	6	171.83	1	170.50	170.50	5	2,119	0.24%
2024/04/24	0	0.00	1	173.50	176.00	-1	2,134	-0.05%
2024/04/23	5	172.60	0	0.00	171.50	5	2,161	0.23%
2024/04/22	0	0.00	3	175.33	174.00	-3	2,163	-0.14%
2024/04/19	0.1	176.19	3	177.99	174.50	-2.9	2,159	-0.13%
2024/04/18	0	180.00	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0	180.00	0	0.00	178.50	0	2,135	0.00%
2024/04/16	2.1	178.06	3	180.33	177.50	-0.9	2,135	-0.04%
2024/04/15	1	182.04	3.1	182.19	182.00	-2.1	2,120	-0.10%
2024/04/12	2	184.75	0	0.00	184.50	2	2,115	0.09%
2024/04/11	0.1	188.00	1.1	187.98	187.00	-0.9	2,113	-0.04%
2024/04/10	8	189.06	0.3	190.00	188.00	7.7	2,119	0.36%
2024/04/09	1.1	192.37	0	0.00	190.00	1.1	2,127	0.05%
2024/04/08	1	189.50	0.2	192.00	191.50	0.8	2,153	0.04%
2024/04/03	2	191.50	1	192.50	192.50	1	2,143	0.05%
2024/04/02	1	196.00	0.3	195.50	195.00	0.8	2,141	0.04%
2024/04/01	2	194.25	1	196.50	195.50	1	2,147	0.05%
2024/03/29	2	189.75	1.6	188.31	191.50	0.4	2,134	0.02%
2024/03/28	5	193.40	5	191.90	191.50	0	2,067	0.00%
2024/03/27	4.1	187.46	8	191.06	190.50	-3.9	2,029	-0.19%
2024/03/26	0.5	187.00	1	194.50	189.00	-0.5	2,015	-0.02%
2024/03/25	31	194.72	3	193.17	193.50	28	2,018	1.39%
2024/03/22	7.3	198.98	6	199.33	199.00	1.3	2,007	0.06%
2024/03/21	10	198.95	11	199.23	199.00	-1	2,010	-0.05%
2024/03/20	4	198.75	65	202.75	199.00	-61	1,991	-3.06%
2024/03/19	1.1	192.98	33	193.41	195.00	-31.9	2,059	-1.55%
2024/03/18	9.4	192.56	3	193.33	187.50	6.4	2,140	0.30%
2024/03/15	7	186.85	10	187.55	188.00	-3	2,162	-0.14%
2024/03/14	5.2	189.83	9	191.00	189.50	-3.8	2,151	-0.18%
2024/03/13	103	184.96	9.1	185.15	186.50	93.9	2,066	4.54%	大買/
2024/03/12	0	0.00	1.1	177.32	177.00	-1.1	2,015	-0.05%
2024/03/11	1.1	171.05	0	0.00	171.00	1.1	1,997	0.06%
2024/03/08	6	172.67	3.1	173.74	171.50	2.9	1,994	0.15%
2024/03/07	12	176.42	16	177.38	175.50	-4	1,982	-0.20%
2024/03/06	4.1	180.63	3	181.33	180.00	1.1	1,960	0.06%
2024/03/05	5.1	183.93	6	181.33	184.00	-0.9	1,973	-0.05%
2024/03/04	1	181.00	4.1	180.29	181.00	-3.1	1,959	-0.16%
2024/03/01	22	179.11	19	180.97	178.50	3	1,956	0.15%
2024/02/29	3	182.83	5	181.00	184.00	-2	1,947	-0.10%
2024/02/27	17	180.91	26	181.63	180.00	-9	1,925	-0.47%
2024/02/26	10	179.15	48	179.96	180.00	-38	1,891	-2.01%
2024/02/23	33	183.86	42.6	183.01	183.50	-9.6	1,870	-0.51%
2024/02/22	63.3	177.96	20	177.12	178.50	43.2	1,788	2.42%
2024/02/21	15	168.77	13	168.15	168.50	2	1,726	0.12%
2024/02/20	5	171.50	6.5	171.38	171.50	-1.5	1,715	-0.09%
2024/02/19	2.1	169.02	5.2	169.40	169.00	-3.1	1,715	-0.18%
2024/02/16	5	169.40	1	169.00	169.00	4	1,736	0.23%
2024/02/05	1	174.00	1	173.00	173.00	0	1,761	0.00%
2024/02/02	0	0.00	0.5	174.04	175.50	-0.5	1,771	-0.03%
2024/02/01	3	172.50	0	0.00	175.00	3	1,784	0.17%
2024/01/25	0	0.00	10	174.75	175.00	-10	1,974	-0.51%
2024/01/24	11	175.55	2	179.00	174.00	9	2,027	0.44%
2024/01/23	16.1	177.85	16	178.28	178.00	0.1	2,045	0.00%
2024/01/22	4.2	175.45	12	175.50	175.50	-7.9	2,034	-0.39%
2024/01/19	8	172.00	8	173.13	172.00	0	2,027	0.00%
2024/01/18	4	175.63	9	172.56	176.00	-5	2,016	-0.25%
2024/01/17	15	174.43	18	174.75	173.50	-3	2,004	-0.15%
2024/01/16	3	171.67	3	171.67	172.50	0	1,991	0.00%
2024/01/15	0	0.00	1.1	170.08	171.50	-1.1	1,989	-0.05%
2024/01/12	0.5	169.37	0	0.00	169.50	0.5	2,014	0.02%
2024/01/11	1	167.50	0	0.00	168.00	1	2,022	0.05%
2024/01/10	0.2	166.81	0	0.00	167.50	0.2	2,055	0.01%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/04	2	168.25	1	168.00	169.50	1	2,102	0.05%
2024/01/03	8	171.13	8	170.75	169.00	0	2,137	0.00%
2024/01/02	5.4	168.39	4	169.25	170.50	1.4	2,150	0.06%
2023/12/29	0.1	171.00	0	0.00	170.50	0.1	2,205	0.01%
2023/12/28	1	170.00	3	169.83	170.00	-2	2,226	-0.09%
2023/12/27	4	169.88	0	0.00	171.00	4	2,246	0.18%
2023/12/26	4	169.88	2	169.25	170.50	2	2,256	0.09%
2023/12/25	3	170.17	5.8	170.76	169.50	-2.8	2,263	-0.12%
2023/12/22	4	172.00	4	173.38	172.00	0	2,339	0.00%
2023/12/21	1.2	174.68	4	174.50	174.50	-2.8	2,338	-0.12%
2023/12/20	8	175.06	6	176.17	175.00	2	2,353	0.08%
2023/12/19	7	175.50	4	176.13	175.50	3	2,406	0.13%
2023/12/18	9	178.78	6	179.42	176.50	3	2,516	0.12%
2023/12/15	27.7	182.21	31	184.37	181.50	-3.3	2,540	-0.13%
2023/12/14	84.5	190.10	231.5	189.80	189.50	-147	2,566	-5.73%	大賣/鉅額交易
2023/12/13	29	184.10	78.1	178.99	188.50	-49.1	2,431	-2.02%
2023/12/12	18	171.69	17	170.88	171.50	1	2,365	0.04%
2023/12/11	2	168.00	2	167.75	168.50	0	2,391	0.00%
2023/12/07	3	167.00	1	166.50	164.50	2	2,455	0.08%
2023/12/06	5	164.60	6	163.75	163.50	-1	2,547	-0.04%
2023/12/05	0	0.00	4	163.00	164.00	-4	2,615	-0.15%
2023/12/04	1.1	164.53	1	165.50	164.00	0.1	2,716	0.00%
2023/12/01	3	163.17	1	161.00	163.00	2	2,842	0.07%
2023/11/30	14	162.04	2	160.50	163.50	12	2,887	0.42%
2023/11/29	2	164.25	1	164.50	163.50	1	2,877	0.03%
2023/11/28	1	162.00	1	164.50	163.50	0	2,916	0.00%
2023/11/27	1	162.50	2	163.00	161.50	-1	2,940	-0.03%
2023/11/24	0	0.00	0	166.00	166.00	0	2,946	0.00%
2023/11/22	7	168.50	11	167.32	168.50	-4	3,015	-0.13%
2023/11/21	2	169.50	0.1	170.00	170.50	1.9	3,048	0.06%
2023/11/20	1	169.00	0	0.00	169.00	1	3,167	0.03%
2023/11/17	2.1	168.02	2	168.50	168.00	0.1	3,263	0.00%
2023/11/16	2	170.50	3.1	169.03	171.00	-1.1	3,417	-0.03%
2023/11/15	11.1	168.05	9	170.44	167.50	2.1	3,478	0.06%
2023/11/14	2	170.00	6.1	168.52	169.50	-4.1	3,491	-0.12%
2023/11/13	3	165.00	3	165.50	165.50	0	3,490	0.00%
2023/11/10	4	164.00	7	165.29	164.00	-3	3,512	-0.09%
2023/11/09	8	166.44	8	166.19	166.50	0	3,544	0.00%
2023/11/08	5	167.40	6	169.00	167.50	-1	3,563	-0.03%
2023/11/07	9	165.16	11	164.73	166.00	-2	3,615	-0.05%
2023/11/06	23.1	165.89	32.1	167.94	166.00	-9	3,667	-0.24%
2023/11/03	32	166.34	15	163.03	167.00	17	3,740	0.45%
2023/11/02	14	158.75	12	158.13	159.00	2	3,817	0.05%
2023/11/01	24	151.67	26	149.42	152.00	-2	3,830	-0.05%
2023/10/31	2	159.00	3	154.67	154.00	-1	3,874	-0.03%
2023/10/30	0	157.00	1	157.00	157.00	-1	4,020	-0.02%
2023/10/27	3	154.33	2.3	155.37	154.50	0.7	4,199	0.02%
2023/10/26	2	155.00	3	156.33	155.00	-1	4,493	-0.02%
2023/10/25	2	157.00	3	157.33	157.00	-1	4,535	-0.02%
2023/10/24	3.1	157.48	2	155.25	158.50	1.1	4,582	0.02%
2023/10/23	0	0.00	1.1	157.94	156.50	-1.1	4,615	-0.02%
2023/10/20	23	156.78	17	155.36	157.50	6	4,718	0.13%
2023/10/19	5.2	158.96	0	0.00	159.50	5.2	4,813	0.11%
2023/10/18	5.3	159.19	5	159.50	159.50	0.3	4,820	0.01%
2023/10/17	9	161.00	7	161.64	161.00	2	4,816	0.04%
2023/10/16	133	161.50	6	160.92	161.50	127	4,836	2.63%	大買/鉅額交易
2023/10/13	8	165.44	6	166.33	164.50	2	4,888	0.04%
2023/10/12	13	163.92	6	163.17	165.00	7	4,916	0.14%
2023/10/11	12	163.79	12.2	166.15	163.50	-0.2	4,934	0.00%
2023/10/06	16.1	164.50	15	165.20	164.00	1.1	4,955	0.02%
2023/10/05	33.4	163.71	25.1	167.66	163.00	8.3	4,985	0.17%
2023/10/04	3.1	162.96	4.1	161.51	163.00	-1	4,995	-0.02%
2023/10/03	6.2	161.11	3.1	163.91	160.50	3	5,086	0.06%
2023/10/02	3.1	164.42	4.1	163.12	164.50	-1	5,150	-0.02%
2023/09/28	7	161.28	7	160.50	161.50	0	5,172	0.00%
2023/09/27	38	160.82	46.3	160.53	160.50	-8.3	5,183	-0.16%
2023/09/26	3	166.00	2.2	164.77	166.00	0.8	5,112	0.02%
2023/09/25	15.1	165.30	10.2	165.47	165.50	4.9	5,163	0.09%
2023/09/22	22.3	163.35	8.1	164.10	164.50	14.2	5,142	0.28%
2023/09/21	52	165.15	173	168.10	165.50	-121	5,142	-2.35%	大賣/鉅額交易
2023/09/20	21.4	175.95	21	177.67	175.50	0.4	5,205	0.01%
2023/09/19	25.3	180.08	20	179.93	180.00	5.3	5,170	0.10%
2023/09/18	11	176.23	8	176.31	176.00	3	5,120	0.06%
2023/09/15	25	177.30	27.8	176.88	177.50	-2.8	5,102	-0.05%
2023/09/14	22	174.43	28	173.29	176.50	-6	5,055	-0.12%
2023/09/13	141.2	166.07	12.1	166.25	167.50	129.1	4,996	2.58%	大買/鉅額交易
2023/09/12	26.3	167.45	25	165.16	168.00	1.3	5,025	0.03%
2023/09/11	50	167.71	91	168.25	167.50	-41	4,980	-0.82%
2023/09/08	20.1	163.77	21.4	160.08	164.00	-1.3	4,875	-0.03%
2023/09/07	33.1	161.95	37	160.65	162.00	-4	4,830	-0.08%
2023/09/06	33	157.20	90	155.82	158.00	-57	4,748	-1.20%
2023/09/05	55	151.44	7	150.42	151.00	48	4,651	1.03%
2023/09/04	3	147.50	7	146.07	147.50	-4	4,679	-0.09%
2023/09/01	3	145.00	3	147.67	145.00	0	4,695	0.00%
2023/08/31	5.1	148.61	5	148.30	148.50	0.1	4,661	0.00%
2023/08/30	16	147.13	9	147.11	147.00	7	4,661	0.15%
2023/08/29	5	147.49	7.2	146.02	148.00	-2.1	4,655	-0.05%
2023/08/28	13.4	143.40	12	143.67	143.00	1.4	4,629	0.03%
2023/08/25	3	146.50	4	146.38	145.50	-1	4,620	-0.02%
2023/08/24	49.1	145.51	44	148.57	145.00	5.1	4,584	0.11%
2023/08/23	24	147.65	37	147.62	148.50	-13	4,480	-0.29%
2023/08/22	76.1	144.55	60.1	144.73	144.00	16.1	4,426	0.36%
2023/08/21	35	142.24	44.8	142.48	143.00	-9.7	4,286	-0.23%
2023/08/18	10.4	138.16	21.1	138.17	138.00	-10.7	4,253	-0.25%
2023/08/17	11	139.05	15	138.47	139.50	-4	4,252	-0.09%
2023/08/16	8	137.50	5.4	135.99	138.00	2.6	4,240	0.06%
2023/08/15	14	137.29	11	136.41	137.00	3	4,245	0.07%
2023/08/14	5.3	132.64	10	133.55	133.00	-4.8	4,252	-0.11%
2023/08/11	25.3	135.07	15	134.53	135.00	10.3	4,237	0.24%
2023/08/10	24	137.42	23	137.09	137.00	1	4,205	0.02%
2023/08/09	26	138.85	26	139.88	138.00	0	4,138	0.00%
2023/08/08	63	138.68	77.3	139.10	138.00	-14.3	4,068	-0.35%
2023/08/07	12	135.54	17	132.00	135.50	-5	3,988	-0.13%
2023/08/04	29.5	133.43	28	134.30	133.50	1.5	3,964	0.04%
2023/08/02	6	133.09	18	133.14	132.00	-12	3,936	-0.30%
2023/08/01	41.3	132.38	5.1	137.57	130.50	36.2	3,828	0.94%
2023/07/31	15.3	143.66	24.7	141.75	145.00	-9.5	3,727	-0.25%
2023/07/28	20.1	131.95	26	131.35	132.00	-5.9	3,429	-0.17%
2023/07/27	15.1	128.01	8	128.94	127.50	7.1	3,368	0.21%
2023/07/26	9.1	127.87	15	127.57	128.00	-5.9	3,315	-0.18%
2023/07/25	39.2	129.33	29	129.76	128.50	10.2	3,276	0.31%
2023/07/24	15.6	134.08	22.1	131.06	134.50	-6.5	3,178	-0.20%
2023/07/21	1.3	127.15	5	126.50	127.50	-3.7	3,064	-0.12%
2023/07/20	11.4	126.04	7	125.64	126.00	4.4	3,056	0.14%
2023/07/19	8.5	126.76	20	127.05	126.50	-11.5	3,027	-0.38%
2023/07/18	34	129.37	20	127.75	130.00	14	3,011	0.46%
2023/07/17	6.1	130.49	6	128.83	131.00	0.1	2,952	0.00%
2023/07/14	0	0.00	3	126.00	126.50	-3	2,900	-0.10%
2023/07/13	21.1	128.43	12	126.25	126.00	9.1	2,876	0.32%
2023/07/12	6.3	132.06	6.2	132.52	132.00	0	2,806	0.00%
2023/07/11	18	134.72	37.4	134.84	135.00	-19.4	2,748	-0.71%
2023/07/10	5	132.30	10.2	132.46	132.00	-5.2	2,668	-0.20%
2023/07/07	47.1	128.59	36	128.96	127.50	11.1	2,560	0.44%
2023/07/06	5	129.70	7.1	128.15	130.00	-2.1	2,475	-0.09%
2023/07/05	14	127.79	14	127.68	127.50	0	2,426	0.00%
2023/07/04	14.2	126.72	11	125.59	127.00	3.2	2,386	0.13%
2023/07/03	25	126.60	20	124.85	127.00	5	2,356	0.21%
2023/06/30	4.4	123.05	4	122.50	123.00	0.4	2,288	0.02%
2023/06/29	26.2	122.22	28.2	122.86	122.00	-2	2,295	-0.09%
2023/06/28	99	122.91	91	123.74	122.50	8	2,209	0.36%
2023/06/27	1	120.00	3.1	118.51	120.00	-2.1	2,020	-0.10%
2023/06/26	2	118.00	2	117.75	118.00	0	1,991	0.00%
2023/06/21	2	118.50	3	118.00	118.00	-1	1,985	-0.05%
2023/06/20	8	118.00	9	117.67	118.00	-1	1,984	-0.05%
2023/06/19	2	119.00	3	117.86	119.00	-1	1,963	-0.05%
2023/06/16	8	117.50	10	115.15	117.50	-2	1,934	-0.10%
2023/06/14	0	0.00	1	117.50	117.50	-1	1,854	-0.05%
2023/06/13	4.2	118.14	3	118.33	118.00	1.2	1,864	0.06%
2023/06/12	3	118.00	6	116.83	118.00	-3	1,857	-0.16%
2023/06/09	14	117.32	8	117.50	117.50	6	1,852	0.32%
2023/06/08	26	118.06	27	118.46	118.00	-1	1,837	-0.05%
2023/06/07	2	115.50	2	114.50	115.50	0	1,777	0.00%
2023/06/06	7	114.14	7	114.00	114.00	0	1,776	0.00%
2023/06/05	3	115.33	1	117.44	115.50	2	1,773	0.11%
2023/06/02	4	116.38	8	115.31	116.50	-4	1,751	-0.23%
2023/05/31	3	115.83	4	116.13	116.00	-1	1,753	-0.06%
2023/05/30	13	115.42	6	115.67	115.00	7	1,732	0.40%
2023/05/29	5	115.00	7	115.29	115.00	-2	1,729	-0.12%
2023/05/26	14.1	115.29	24	115.71	114.50	-9.9	1,711	-0.58%
2023/05/25	2	114.00	6	113.50	114.00	-4	1,670	-0.24%
2023/05/24	8	113.63	8	114.25	113.50	0	1,665	0.00%
2023/05/23	21.2	111.60	19	111.16	111.50	2.2	1,622	0.14%
2023/05/22	1	112.50	1	113.00	113.00	0	1,583	0.00%
2023/05/19	13	112.62	9	112.44	112.50	4	1,558	0.26%
2023/05/18	21	113.00	12.2	113.03	113.00	8.8	1,551	0.57%
2023/05/17	6	112.50	5.1	112.50	112.50	0.9	1,504	0.06%
2023/05/16	3	112.17	3	112.50	112.50	0	1,492	0.00%
2023/05/15	7.2	110.77	6	111.67	110.50	1.2	1,457	0.08%
2023/05/12	10	112.40	11	111.59	112.50	-1	1,445	-0.07%
2023/05/11	18.1	110.80	19	111.05	110.50	-0.9	1,411	-0.06%
2023/05/10	13	113.54	10.2	113.59	113.50	2.8	1,359	0.21%
2023/05/09	19	112.61	23.1	112.43	112.50	-4.1	1,330	-0.31%
2023/05/08	7	110.93	15	110.27	111.00	-8	1,262	-0.63%
2023/05/05	10.1	108.15	14.6	107.98	108.00	-4.5	1,210	-0.37%
2023/05/04	0	0.00	4.1	101.27	102.00	-4.1	1,152	-0.36%
2023/05/02	0.1	102.00	3	101.50	101.00	-2.9	1,202	-0.24%
2023/04/28	2.5	100.60	5	100.12	100.50	-2.5	1,203	-0.21%
2023/04/27	7	98.72	7	98.57	98.80	0	1,192	0.00%
2023/04/26	9	99.35	9	98.82	99.50	0	1,177	0.00%
2023/04/25	2	100.75	0	0.00	100.00	2	1,167	0.17%
2023/04/24	0	103.00	3.1	101.85	102.00	-3.1	1,148	-0.27%
2023/04/21	4	102.00	4	103.75	102.00	0	1,146	0.00%
2023/04/20	3.1	104.85	0	0.00	104.00	3.1	1,133	0.27%
2023/04/19	0	106.92	0	0.00	106.50	0	1,121	0.00%
2023/04/18	0	106.50	0.3	106.49	106.00	-0.3	1,122	-0.03%
2023/04/17	0	106.50	0	0.00	106.00	0	1,116	0.00%
2023/04/14	4.1	105.25	0	0.00	105.00	4.1	1,119	0.36%
2023/04/13	0	106.00	0	0.00	104.50	0	1,112	0.00%
2023/04/12	1	106.01	0	0.00	105.50	1	1,098	0.09%
2023/04/11	0	106.50	0	0.00	106.50	0	1,096	0.00%
2023/04/10	1	105.50	0	0.00	105.50	1	1,096	0.09%
2023/04/07	1	107.00	1	107.50	106.00	0	1,090	0.00%
2023/04/06	2	106.50	0	0.00	106.50	2	1,080	0.19%
2023/03/31	3.6	106.56	4	107.75	106.50	-0.4	1,077	-0.04%
2023/03/30	0.5	107.54	0	0.00	107.00	0.5	1,059	0.05%
2023/03/28	0	104.00	0	0.00	103.50	0	1,037	0.00%
2023/03/24	0.1	105.55	0	0.00	105.50	0.1	1,035	0.01%
2023/03/22	2	105.00	4	104.63	105.00	-2	1,028	-0.19%
2023/03/21	12	103.79	9	103.72	104.00	3	1,019	0.29%
2023/03/20	3	103.83	0	0.00	104.00	3	1,013	0.30%
2023/03/17	2	103.50	0	0.00	104.00	2	1,012	0.20%
2023/03/16	4	104.00	3	104.50	103.50	1	1,023	0.10%
2023/03/15	1	106.00	1	107.00	106.00	0	1,030	0.00%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	5	106.00	5	105.40	106.00	0	1,019	0.00%
2023/03/10	3	107.00	9	107.61	107.00	-6	1,012	-0.59%
2023/03/09	5	109.30	6	109.25	109.50	-1	1,027	-0.10%
2023/03/08	1	111.50	0	0.00	111.50	1	1,013	0.10%
2023/03/07	0	0.00	7	111.50	111.00	-7	1,029	-0.68%
2023/03/06	7	109.50	3	109.17	109.50	4	1,024	0.39%
2023/03/03	7	106.50	3.4	107.90	107.50	3.7	1,023	0.36%
2023/03/02	2	107.00	2	108.50	107.00	0	1,043	0.00%
2023/02/24	1	106.50	7	106.50	106.50	-6	1,047	-0.57%
2023/02/23	0	0.00	3	106.00	106.50	-3	1,056	-0.28%
2023/02/22	0	0.00	4	106.25	106.50	-4	1,079	-0.37%
2023/02/21	1	105.00	0	0.00	104.50	1	1,092	0.09%
2023/02/20	7	104.86	0	0.00	104.50	7	1,116	0.63%
2023/02/17	4	105.88	3	105.67	105.50	1	1,132	0.09%
2023/02/16	4	106.63	3	105.67	107.00	1	1,164	0.09%
2023/02/15	0	0.00	1	105.00	105.00	-1	1,215	-0.08%
2023/02/14	1	105.00	0	0.00	104.50	1	1,309	0.08%
2023/02/13	1	102.50	0	0.00	103.50	1	1,346	0.07%
2023/02/10	2	103.75	0	0.00	103.50	2	1,367	0.15%
2023/02/09	2	104.00	5	103.70	104.00	-3	1,364	-0.22%
2023/02/06	2	103.50	2	102.50	103.50	0	1,354	0.00%
2023/02/03	3	103.67	1	103.50	103.50	2	1,371	0.15%
2023/02/02	4	104.00	11	104.18	105.50	-7	1,389	-0.50%
2023/02/01	4.3	100.95	0	0.00	101.00	4.3	1,389	0.31%
2023/01/31	1	101.00	0	0.00	101.00	1	1,427	0.07%
2023/01/30	0	0.00	1	101.00	100.50	-1	1,507	-0.07%
2023/01/17	0	99.80	0	0.00	100.00	0	1,520	0.00%
2023/01/16	0.1	99.40	0	0.00	99.50	0.1	1,556	0.01%
2023/01/13	0	99.10	0	0.00	98.20	0	1,580	0.00%
2023/01/09	1	100.00	0	0.00	99.70	1	1,663	0.06%
2023/01/06	0	0.00	0.2	99.30	99.00	-0.2	1,680	-0.01%
2023/01/04	1	97.40	0	0.00	96.10	1	1,708	0.06%
2022/12/30	0	0.00	0.1	95.80	95.70	-0.1	1,735	0.00%
2022/12/29	1	94.60	0	0.00	95.40	1	1,768	0.06%
2022/12/28	0	96.60	0	0.00	96.10	0	1,809	0.00%
2022/12/27	0	99.30	0	0.00	98.60	0	1,831	0.00%
2022/12/26	1	98.00	1	98.00	98.00	0	1,848	0.00%
2022/12/21	0	0.00	2	98.00	98.00	-2	2,035	-0.10%
2022/12/20	1	98.00	0	101.00	97.90	1	2,126	0.05%
2022/12/14	0	0.00	0	103.50	104.00	0	2,229	0.00%
2022/12/09	3	105.00	0	0.00	105.00	3	2,303	0.13%
2022/12/08	8	104.69	8	105.94	104.50	0	2,342	0.00%
2022/12/07	2	106.00	2	104.75	105.50	0	2,350	0.00%
2022/12/06	2	105.00	6.1	104.83	105.00	-4.1	2,368	-0.17%
2022/12/05	0	0.00	3	106.17	106.00	-3	2,415	-0.12%
2022/12/02	2	105.51	2	104.50	105.50	0	2,468	0.00%
2022/12/01	6	105.00	5	104.30	105.50	1	2,555	0.04%
2022/11/30	3	104.00	2.1	103.50	104.00	0.9	2,646	0.03%
2022/11/29	6	103.58	5	104.00	103.50	1	2,671	0.04%
2022/11/28	3	100.01	1	101.50	101.50	2	2,663	0.08%
2022/11/25	13.2	100.62	9	101.39	100.00	4.2	2,696	0.15%
2022/11/24	5	100.26	3	99.80	101.00	2	2,741	0.07%
2022/11/23	1	98.60	1	98.50	98.60	0	2,780	0.00%
2022/11/22	15	97.68	15	96.01	97.90	0	2,866	0.00%
2022/11/21	5	97.50	5.2	97.65	97.50	-0.2	2,900	-0.01%
2022/11/18	11	98.07	12	99.28	97.80	-1	2,921	-0.03%
2022/11/17	9	98.72	23	99.55	98.60	-14	2,946	-0.48%
2022/11/16	30	98.65	28	98.49	98.80	2	2,950	0.07%
2022/11/15	9	98.51	13	97.74	98.40	-4	2,999	-0.13%
2022/11/14	15	97.58	13	97.41	97.50	2	3,042	0.07%
2022/11/11	59	97.56	58	99.49	97.10	1	3,045	0.03%
2022/11/10	104	96.52	97.5	96.45	96.80	6.5	3,017	0.21%	大買/
2022/11/09	15	96.03	18	94.48	96.30	-3	2,995	-0.10%
2022/11/08	3	94.47	0	0.00	91.80	3	3,048	0.10%
2022/11/07	0.2	92.00	0	0.00	92.50	0.2	3,435	0.00%
2022/11/03	0	0.00	2	91.20	91.50	-2	3,586	-0.06%
2022/11/02	0	0.00	0	91.00	91.00	0	3,719	0.00%
2022/11/01	6	90.03	6	90.62	90.00	0	3,874	0.00%
2022/10/31	6	90.27	6	89.60	90.20	0	3,954	0.00%
2022/10/28	11	86.89	14	88.16	86.90	-3	4,055	-0.07%
2022/10/27	42	89.54	43	87.58	90.00	-1	4,090	-0.02%
2022/10/26	50	87.29	53	87.07	87.80	-3	4,050	-0.07%
2022/10/25	6.5	90.46	3	92.50	90.00	3.5	4,017	0.09%
2022/10/24	16	93.21	21	94.05	93.00	-5	4,100	-0.12%
2022/10/21	17	91.42	15	91.92	90.90	2	4,099	0.05%
2022/10/20	8	94.08	6	93.88	94.40	2	4,113	0.05%
2022/10/19	24	96.68	17	97.87	96.30	7	4,102	0.17%
2022/10/18	18	97.95	8	98.61	98.00	10	4,095	0.24%
2022/10/17	6	96.98	6	93.57	97.20	0	4,103	0.00%
2022/10/14	2	97.20	2	98.00	97.20	0	4,099	0.00%
2022/10/13	4	95.10	8	96.24	95.10	-4	4,124	-0.10%
2022/10/12	5	98.40	5	96.80	98.50	0	4,116	0.00%
2022/10/11	4.2	98.00	0	0.00	97.60	4.2	4,147	0.10%
2022/10/07	5	101.00	5	101.70	100.50	0	4,173	0.00%
2022/10/06	15	102.10	15	103.83	102.00	0	4,223	0.00%
2022/10/05	7	101.00	7	100.07	101.00	0	4,259	0.00%
2022/10/04	11	99.19	12	98.01	99.30	-1	4,251	-0.02%
2022/10/03	3	95.50	3	94.17	95.50	0	4,280	0.00%
2022/09/30	1	95.00	2	95.20	95.30	-1	4,411	-0.02%
2022/09/29	1	95.50	7	94.60	93.90	-6	4,446	-0.13%
2022/09/28	47	95.87	48	99.29	95.80	-1	4,476	-0.02%
2022/09/27	4	101.00	12	98.33	102.00	-8	4,455	-0.18%
2022/09/26	1	104.00	1	102.50	102.50	0	4,426	0.00%
2022/09/23	0	0.00	2	112.91	108.50	-2	4,432	-0.05%
2022/09/22	0	0.00	1	109.50	112.50	-1	4,450	-0.02%
2022/09/21	1	111.50	0	0.00	111.00	1	4,451	0.02%
2022/09/19	4	112.88	4.1	113.49	112.00	-0.1	4,532	0.00%
2022/09/16	3	114.17	4	113.63	114.50	-1	4,570	-0.02%
2022/09/15	11	113.22	9	112.94	112.00	2	4,763	0.04%
2022/09/14	3	114.67	4	113.63	114.50	-1	4,944	-0.02%
2022/09/13	8.1	114.75	18	115.11	114.50	-9.9	5,097	-0.19%
2022/09/12	15	115.33	17	115.47	115.00	-2	5,139	-0.04%
2022/09/08	27	114.04	30	113.75	114.00	-3	5,163	-0.06%
2022/09/07	4	111.86	8	112.69	112.50	-4	5,241	-0.08%
2022/09/06	14	108.25	9	108.89	108.00	5	5,166	0.10%
2022/09/05	11.1	110.91	13	112.08	110.50	-2	5,068	-0.04%
2022/09/02	11	112.09	6	111.92	112.00	5	5,034	0.10%
2022/09/01	16	113.00	10.5	114.15	113.00	5.5	5,037	0.11%
2022/08/31	8	115.50	10	113.10	115.50	-2	5,021	-0.04%
2022/08/30	15	111.87	13.3	110.56	112.00	1.7	5,094	0.03%
2022/08/29	0.2	110.48	0	0.00	110.50	0.2	5,070	0.00%
2022/08/26	9	113.67	7	114.50	113.50	2	5,034	0.04%
2022/08/25	2	114.75	3.2	114.19	114.50	-1.2	5,008	-0.02%
2022/08/24	8	112.25	5	112.40	112.50	3	5,004	0.06%
2022/08/23	9	112.83	5.3	112.77	113.00	3.7	4,964	0.07%
2022/08/22	23.3	112.16	24	112.50	112.00	-0.8	4,978	-0.02%
2022/08/19	12	115.54	15	115.67	115.50	-3	4,932	-0.06%
2022/08/18	8.1	115.25	3	115.00	115.50	5.1	4,930	0.10%
2022/08/17	8	116.50	12	116.25	116.50	-4	4,912	-0.08%
2022/08/16	20.3	115.16	21	115.40	115.00	-0.8	4,899	-0.02%
2022/08/15	42.4	114.63	38	114.36	115.00	4.4	4,836	0.09%
2022/08/12	53.3	113.96	24	114.79	115.00	29.3	4,768	0.61%
2022/08/11	15	124.34	6	121.83	121.00	9	4,463	0.20%
2022/08/10	19	133.89	25	132.14	134.00	-6	4,457	-0.13%
2022/08/09	61	131.26	56.6	132.54	131.00	4.4	4,459	0.10%
2022/08/08	69	130.12	62.1	128.62	130.50	6.9	4,410	0.16%
2022/08/05	32.1	125.06	27	125.78	125.00	5.1	4,296	0.12%
2022/08/04	49	126.62	51	122.80	127.50	-2	4,228	-0.05%
2022/08/03	13	123.96	18	123.14	124.00	-5	4,157	-0.12%
2022/08/02	7	122.00	7	120.71	122.50	0	4,182	0.00%
2022/08/01	48	123.36	40.1	124.45	123.50	7.9	4,232	0.19%
2022/07/29	28	123.73	29	123.09	124.00	-1	4,384	-0.02%
2022/07/28	22	120.05	21	120.29	120.00	1	4,378	0.02%
2022/07/27	6	119.67	3	118.83	120.00	3	4,399	0.07%
2022/07/26	1	117.50	4	117.25	117.50	-3	4,428	-0.07%
2022/07/25	2	118.00	3.2	116.16	118.00	-1.2	4,537	-0.03%
2022/07/22	7	116.14	9.2	117.63	116.00	-2.2	4,696	-0.05%
2022/07/21	5	119.00	5	117.70	119.00	0	4,884	0.00%
2022/07/20	8	118.44	8	118.75	118.50	0	5,113	0.00%
2022/07/19	6	116.92	5	118.00	117.00	1	5,204	0.02%
2022/07/18	28	118.66	29	117.81	119.00	-1	5,412	-0.02%
2022/07/15	24	117.81	23	117.41	118.00	1	5,619	0.02%
2022/07/14	18.2	119.19	23	117.22	119.50	-4.8	5,732	-0.08%
2022/07/13	24	115.94	28	116.73	115.50	-4	5,721	-0.07%
2022/07/12	11	114.45	12	113.88	115.00	-1	5,684	-0.02%
2022/07/11	33	115.88	33	115.77	116.00	0	5,705	0.00%
2022/07/08	41	114.91	44	112.08	115.00	-3	5,684	-0.05%
2022/07/07	36	106.44	37	102.84	107.50	-1	5,577	-0.02%
2022/07/06	23	103.48	21	101.88	102.00	2	5,612	0.04%
2022/07/05	1.1	99.84	4	99.88	100.50	-2.9	5,644	-0.05%
2022/07/04	6.5	98.62	4	99.53	97.10	2.5	5,807	0.04%
2022/07/01	17.1	110.56	10	109.25	108.00	7.1	5,791	0.12%
2022/06/30	2	117.52	1	120.50	120.00	1	5,729	0.02%
2022/06/29	9	119.78	4	120.63	119.00	5	5,699	0.09%
2022/06/28	10	121.00	8	122.75	121.00	2	5,691	0.04%
2022/06/27	24	124.63	27	124.63	124.50	-3	5,694	-0.05%
2022/06/24	7	122.21	7	122.43	122.00	0	5,674	0.00%
2022/06/23	142	123.22	135	127.74	122.00	7	5,649	0.12%	大買/大賣/
2022/06/22	86	129.70	117	131.82	129.50	-31	5,472	-0.57%	大賣/
2022/06/21	66.2	131.40	26.3	128.26	132.00	39.9	5,281	0.76%
2022/06/20	39.2	122.65	30	123.35	122.50	9.2	5,117	0.18%
2022/06/17	5	124.00	17	123.00	125.00	-12	5,046	-0.24%
2022/06/16	38	123.34	36	128.43	122.50	2	4,969	0.04%
2022/06/15	7	124.00	10	125.05	124.00	-3	4,854	-0.06%
2022/06/14	7	123.36	16	121.22	124.50	-9	4,853	-0.19%
2022/06/13	4	121.13	4	121.75	121.50	0	4,856	0.00%
2022/06/10	10	123.10	7	122.07	124.00	3	4,870	0.06%
2022/06/09	18	123.67	15	121.67	124.00	3	4,885	0.06%
2022/06/08	74	124.55	62	127.19	123.00	12	4,873	0.25%
2022/06/07	9	125.17	7	125.14	125.50	2	4,752	0.04%
2022/06/06	6	126.00	18	124.42	126.00	-12	4,731	-0.25%
2022/06/02	6	121.08	3	122.17	122.50	3	4,715	0.06%
2022/06/01	12	121.63	13	123.54	121.50	-1	4,720	-0.02%
2022/05/31	6	123.00	9	122.56	123.00	-3	4,705	-0.06%
2022/05/30	5	123.00	6	121.67	123.00	-1	4,706	-0.02%
2022/05/27	6	117.75	9	116.11	118.00	-3	4,691	-0.06%
2022/05/26	10	115.00	10	116.95	114.00	0	4,702	0.00%
2022/05/25	7	118.36	9	117.50	119.50	-2	4,792	-0.04%
2022/05/24	13	118.88	8	119.56	118.00	5	4,857	0.10%
2022/05/23	9	120.44	8.1	120.45	121.00	0.9	4,831	0.02%
2022/05/20	12	121.54	13	122.12	121.50	-1	4,866	-0.02%
2022/05/19	46	122.76	38	123.47	122.50	8	4,848	0.16%
2022/05/18	36.1	122.62	48	121.64	122.50	-12	4,756	-0.25%
2022/05/17	33	119.35	34	119.10	119.50	-1	4,712	-0.02%
2022/05/16	24	116.83	29	116.76	117.00	-5	4,713	-0.11%
2022/05/13	6	112.50	33.1	112.40	112.50	-27.1	4,632	-0.58%
2022/05/12	5	110.00	7	111.07	109.50	-2	4,617	-0.04%
2022/05/11	15	110.77	16.2	110.02	111.00	-1.2	4,631	-0.03%
2022/05/10	4	108.01	6	108.75	110.50	-2	4,731	-0.04%
2022/05/09	2.1	108.14	2	109.50	109.00	0.1	4,697	0.00%
2022/05/06	31.4	110.14	8.2	110.46	109.50	23.2	4,667	0.50%
2022/05/05	33	121.73	33.1	123.56	121.00	-0.1	4,532	0.00%
2022/05/04	26.1	124.79	25	125.24	124.50	1.1	4,486	0.02%
2022/05/03	27	126.76	19	126.58	127.00	8	4,466	0.18%
2022/04/29	45	128.56	47.1	131.11	128.00	-2.1	4,434	-0.05%
2022/04/28	53.1	127.87	57.1	131.38	127.50	-4	4,346	-0.09%
2022/04/27	17	131.97	19.8	132.28	132.50	-2.8	4,197	-0.07%
2022/04/26	56.3	131.92	69.4	129.00	132.50	-13.1	4,002	-0.33%
2022/04/25	7.3	124.62	9	125.94	126.50	-1.7	3,804	-0.04%
2022/04/22	29	130.10	44.6	128.09	130.00	-15.6	3,729	-0.42%
2022/04/21	91	125.88	84.1	126.68	125.50	7	3,542	0.20%
2022/04/20	43	124.90	43	125.33	125.00	0	3,337	0.00%
2022/04/19	27.1	120.76	24	118.58	121.00	3.1	3,235	0.10%
2022/04/18	23	116.44	24	115.48	116.50	-1	3,264	-0.03%
2022/04/15	14	117.32	22	117.09	116.50	-8	3,270	-0.24%
2022/04/14	3	120.67	1.2	122.32	122.00	1.8	3,349	0.05%
2022/04/13	5	120.50	4	120.38	119.50	1	3,394	0.03%
2022/04/12	27	123.64	25	122.04	120.00	2	3,687	0.05%
2022/04/11	11	126.09	12	126.29	124.50	-1	3,751	-0.03%
2022/04/08	64	124.98	71.7	123.73	125.00	-7.7	3,786	-0.20%
2022/04/07	19	120.21	23	121.76	119.50	-4	3,646	-0.11%
2022/04/06	15	122.00	13.1	122.46	122.00	2	3,741	0.05%
2022/04/01	3	120.00	5	121.90	121.50	-2	3,764	-0.05%
2022/03/31	5.8	121.34	5	121.40	121.50	0.8	3,898	0.02%
2022/03/30	16.1	121.50	10	120.85	121.50	6	3,936	0.15%
2022/03/29	8	120.06	12.1	119.25	121.00	-4.1	4,033	-0.10%
2022/03/28	24	117.92	20	117.68	118.00	4	4,094	0.10%
2022/03/25	8.1	120.74	9	118.78	121.00	-0.9	4,238	-0.02%
2022/03/24	1	116.50	4	117.25	117.50	-3	4,352	-0.07%
2022/03/23	4	115.00	3	115.50	115.00	1	4,909	0.02%
2022/03/22	6	115.25	2	115.75	116.00	4	5,591	0.07%
2022/03/21	4.1	114.65	2	115.25	115.50	2.1	6,110	0.03%
2022/03/18	10	114.65	8.2	115.00	114.50	1.8	6,175	0.03%
2022/03/17	9.1	114.71	6	114.58	115.50	3.1	6,187	0.05%
2022/03/16	12	113.08	12	112.08	113.50	0	6,250	0.00%
2022/03/15	6	112.50	6	111.84	112.50	0	6,351	0.00%
2022/03/14	15	113.60	15	114.53	113.50	0	6,351	0.00%
2022/03/11	5.1	111.22	6	110.83	111.00	-0.9	6,344	-0.01%
2022/03/10	12.2	110.83	8	110.50	110.50	4.2	6,341	0.07%
2022/03/09	10	107.90	10	108.40	108.00	0	6,332	0.00%
2022/03/08	7.3	108.70	6.7	108.69	107.00	0.6	6,336	0.01%
2022/03/07	7.2	111.54	17	110.62	111.50	-9.8	6,340	-0.15%
2022/03/04	2.5	114.00	2	113.75	113.50	0.5	6,364	0.01%
2022/03/03	3	115.67	9	115.95	115.50	-6	6,375	-0.09%
2022/03/02	14.3	114.24	6	114.67	114.50	8.3	6,433	0.13%
2022/03/01	18.3	117.07	17.1	114.37	117.50	1.1	6,441	0.02%
2022/02/25	60.7	114.21	53.2	114.98	114.50	7.5	6,478	0.12%
2022/02/24	20.2	118.20	12	120.00	117.50	8.2	6,423	0.13%
2022/02/23	4	123.00	17	123.00	123.00	-13	6,394	-0.20%
2022/02/22	21	123.71	21	122.17	124.00	0	6,498	0.00%
2022/02/21	8	123.31	4	123.63	123.00	4	6,573	0.06%
2022/02/18	1	124.00	0	0.00	125.50	1	6,676	0.01%
2022/02/17	7.1	124.72	5	126.60	125.00	2.1	6,807	0.03%
2022/02/16	21.2	127.43	23	127.02	127.50	-1.8	6,910	-0.03%
2022/02/15	4	123.75	2	124.00	123.50	2	6,945	0.03%
2022/02/14	11.3	122.68	10	121.95	123.00	1.3	7,221	0.02%
2022/02/11	16	125.13	17	125.47	125.00	-1	7,325	-0.01%
2022/02/10	80.1	128.10	65	130.08	127.50	15.1	7,491	0.20%
2022/02/09	11.7	127.94	17	126.74	128.00	-5.3	7,569	-0.07%
2022/02/08	9	126.00	8	126.44	126.00	1	7,925	0.01%
2022/02/07	39.3	126.03	38	126.21	126.00	1.3	8,397	0.02%
2022/01/26	6	123.25	8.2	121.03	123.00	-2.2	8,399	-0.03%
2022/01/25	13	119.92	13	120.73	119.00	0	8,486	0.00%
2022/01/24	15.1	121.13	16	118.97	121.50	-0.9	8,641	-0.01%
2022/01/21	6	119.50	6.1	122.01	119.50	-0.1	8,673	0.00%
2022/01/20	11	124.09	11	123.41	124.50	0	8,734	0.00%
2022/01/19	12	123.38	9	121.72	124.00	3	8,896	0.03%
2022/01/18	21	123.83	23	124.96	124.00	-2	8,953	-0.02%
2022/01/17	1	125.50	2	125.01	125.50	-1	8,942	-0.01%
2022/01/14	9	121.00	11	120.77	121.00	-2	8,972	-0.02%
2022/01/13	6	121.75	7.1	121.43	122.00	-1.1	8,963	-0.01%
2022/01/12	22	122.32	22	121.07	122.50	0	8,943	0.00%
2022/01/11	16	119.10	15	121.20	119.00	1	8,892	0.01%
2022/01/10	14	123.93	13	123.19	123.50	1	8,811	0.01%
2022/01/07	64.1	124.86	60	124.01	125.00	4.1	8,776	0.05%
2022/01/06	30	127.90	37	127.39	128.00	-7	8,643	-0.08%
2022/01/05	108.1	130.56	109	135.14	129.00	-0.9	8,573	-0.01%	大買/大賣/
2022/01/04	61	133.04	70.1	131.43	134.50	-9	8,252	-0.11%
2022/01/03	59	129.54	49	129.67	129.50	10	8,098	0.12%
2021/12/30	39	127.92	57.2	128.01	127.50	-18.2	8,007	-0.23%
2021/12/29	57	129.12	31.5	127.65	129.00	25.5	7,937	0.32%
2021/12/28	14	125.29	20	125.88	125.00	-6	7,806	-0.08%
2021/12/27	42	126.87	34.1	127.32	126.50	7.9	7,771	0.10%
2021/12/24	14.2	124.49	15.2	124.31	124.50	-1	7,636	-0.01%
2021/12/23	53	125.89	49	127.00	124.50	4	7,592	0.05%
2021/12/22	35	126.51	32.4	124.99	127.00	2.6	7,472	0.03%
2021/12/21	64.2	125.78	68.4	123.57	126.00	-4.2	7,421	-0.06%
2021/12/20	63.3	125.80	84	127.48	125.50	-20.7	7,263	-0.29%
2021/12/17	229.2	127.27	234	130.30	125.50	-4.8	7,073	-0.07%	大買/大賣/
2021/12/16	242	127.06	238.2	126.04	127.00	3.8	6,482	0.06%	大買/大賣/
2021/12/15	94	122.93	180.2	119.97	125.50	-86.2	5,787	-1.49%	大賣/
2021/12/14	34.3	114.68	33	115.52	114.50	1.3	5,256	0.02%
2021/12/13	15.1	115.72	19.1	114.21	116.00	-4	5,184	-0.08%
2021/12/10	32.5	114.74	37	114.66	114.50	-4.5	5,145	-0.09%
2021/12/09	19	112.63	30.1	112.19	113.00	-11.1	5,052	-0.22%
2021/12/08	11	108.32	7	109.29	108.50	4	4,919	0.08%
2021/12/07	5.1	109.69	8.1	109.25	110.00	-3	4,895	-0.06%
2021/12/06	5	107.20	0	0.00	107.00	5	4,870	0.10%
2021/12/03	4	107.75	0	0.00	107.50	4	4,882	0.08%
2021/12/02	8.2	108.27	7	108.64	108.00	1.2	4,875	0.02%
2021/12/01	13	109.73	12	106.96	110.50	1	4,848	0.02%
2021/11/30	6.2	108.26	3	107.33	110.00	3.2	4,811	0.07%
2021/11/29	11	105.73	27	104.17	105.50	-16	4,767	-0.34%
2021/11/26	16.5	105.48	42	105.54	106.00	-25.5	4,741	-0.54%
2021/11/25	12	108.13	12	109.25	107.50	0	4,670	0.00%
2021/11/24	54.2	109.04	24	109.29	108.50	30.2	4,651	0.65%
2021/11/23	34.1	110.43	41	111.09	110.00	-6.9	4,574	-0.15%
2021/11/22	41	115.07	16	115.00	115.00	25	4,487	0.56%
2021/11/19	27	114.48	33.3	115.03	116.50	-6.3	4,438	-0.14%
2021/11/18	43	113.27	39	114.01	112.50	4	4,328	0.09%
2021/11/17	48.4	112.00	35	113.10	111.00	13.4	4,202	0.32%
2021/11/16	69.1	114.40	39	115.00	114.00	30.1	4,092	0.74%
2021/11/15	25.2	117.69	30.1	116.08	119.00	-4.9	3,956	-0.12%
2021/11/12	21.1	114.69	26	114.63	114.50	-4.9	3,828	-0.13%
2021/11/11	81	114.34	76	117.08	113.00	5	3,736	0.13%
2021/11/10	41	115.28	50	115.30	115.50	-9	3,475	-0.26%
2021/11/09	56	115.27	60.1	115.16	114.50	-4.1	3,354	-0.12%
2021/11/08	66	114.75	62	114.30	115.50	4	3,161	0.13%
2021/11/05	148.2	113.35	126.1	113.67	113.50	22.2	2,987	0.74%	大買/大賣/
2021/11/04	54	112.87	73.9	113.47	115.50	-19.9	2,624	-0.76%
2021/11/03	14	105.71	21	105.19	105.00	-7	2,135	-0.33%
2021/11/02	53	102.79	53.1	105.29	102.50	-0.1	2,084	0.00%
2021/11/01	40	108.89	41.1	107.92	108.50	-1.1	1,986	-0.05%
2021/10/29	33	104.79	20	104.98	105.00	13	1,819	0.71%
2021/10/28	26	105.21	25.1	105.72	105.00	0.9	1,766	0.05%
2021/10/27	31.1	104.97	41	104.22	105.50	-9.9	1,690	-0.59%
2021/10/26	21	101.30	35	101.48	101.50	-14	1,533	-0.91%
2021/10/25	28	98.76	29	98.57	98.80	-1	1,508	-0.07%
2021/10/22	51	98.85	33	97.45	99.00	18	1,525	1.18%
2021/10/21	10	95.59	12	95.39	95.40	-2	1,522	-0.13%
2021/10/20	4	94.28	2	93.96	94.70	2	1,656	0.12%
2021/10/19	1	92.60	1	92.40	92.60	0	1,661	0.00%
2021/10/18	0	0.00	1	90.90	90.90	-1	1,700	-0.06%
2021/10/15	0	0.00	0	92.10	91.60	0	1,800	0.00%
2021/10/14	0	0.00	12	90.20	91.30	-12	1,850	-0.65%
2021/10/13	2	90.81	3	91.57	90.80	-1	1,876	-0.05%
2021/10/12	6.1	93.31	7	93.60	93.00	-1	1,983	-0.05%
2021/10/08	34	95.52	21	94.86	95.60	13	2,042	0.64%
2021/10/07	3	94.13	1.1	94.58	95.80	1.9	2,160	0.09%
2021/10/06	1	92.17	0	0.00	90.80	1	2,127	0.05%
2021/10/05	3	92.30	2	89.93	92.50	1	2,141	0.05%
2021/10/04	7	90.44	7	89.60	90.40	0	2,150	0.00%
2021/10/01	4	89.91	6	91.00	89.90	-2	2,149	-0.09%
2021/09/30	6	92.96	5	92.24	93.00	1	2,137	0.05%
2021/09/29	3	92.93	3	92.84	93.00	0	2,158	0.00%
2021/09/28	34	94.15	30.1	93.61	94.20	3.9	2,167	0.18%
2021/09/27	0	92.20	0	92.00	92.50	0	2,140	0.00%
2021/09/17	0	0.00	0	90.90	90.50	0	2,375	0.00%
2021/09/15	0	0.00	1	89.80	89.70	-1	2,410	-0.04%
2021/09/14	0	0.00	0.1	90.30	90.10	-0.1	2,416	0.00%
2021/09/13	0	90.60	0	0.00	90.30	0	2,423	0.00%
2021/09/10	0	0.00	0	92.00	91.20	0	2,444	0.00%
2021/09/09	1	90.80	0	90.50	90.40	1	2,460	0.04%
2021/09/08	0	89.60	0	0.00	88.20	0	2,462	0.00%
2021/09/03	0	91.00	0	0.00	91.00	0	2,469	0.00%
2021/09/02	0	91.30	0	0.00	89.90	0	2,496	0.00%
2021/09/01	0.2	92.23	5	92.00	92.30	-4.8	2,493	-0.19%
2021/08/31	4	92.32	8	92.08	92.50	-4	2,499	-0.16%
2021/08/30	1	91.90	8.1	91.51	93.30	-7.1	2,508	-0.28%
2021/08/27	0	90.10	1	90.23	90.20	-1	2,504	-0.04%
2021/08/26	3.1	90.03	4	90.18	90.00	-0.9	2,547	-0.04%
2021/08/25	0	0.00	0	91.50	91.40	0	2,591	0.00%
2021/08/24	0	90.80	0	0.00	90.10	0	2,602	0.00%
2021/08/23	0	0.00	0.1	90.40	90.60	-0.1	2,631	0.00%
2021/08/20	11.2	89.10	11	88.56	89.10	0.2	2,646	0.01%
2021/08/19	0	0.00	2	90.20	89.20	-2	2,666	-0.08%
2021/08/18	14	89.32	36	88.70	89.70	-22	2,665	-0.83%
2021/08/17	2	89.10	1	88.60	89.20	1	2,673	0.04%
2021/08/16	27	89.09	28	87.83	89.20	-1	2,674	-0.04%
2021/08/13	7	90.30	12	89.33	89.30	-5	2,667	-0.19%
2021/08/12	10	90.60	14	89.70	90.30	-4	2,664	-0.15%
2021/08/11	12	89.23	9	91.06	88.80	3	2,667	0.11%
2021/08/10	38.1	90.88	38	90.64	91.00	0.1	2,637	0.00%
2021/08/09	22	92.15	25	92.56	92.10	-3	2,655	-0.11%
2021/08/06	26	93.45	20	93.82	93.50	6	2,687	0.22%
2021/08/05	19	94.75	25	95.09	94.80	-6	2,701	-0.22%
2021/08/04	29	96.19	6	96.55	95.70	23	2,769	0.83%
2021/08/03	7	96.51	7	96.79	96.40	0	2,821	0.00%
2021/08/02	22	96.68	22	96.80	96.70	0	2,869	0.00%
2021/07/30	10	98.05	10	96.64	97.30	0	2,907	0.00%
2021/07/29	50.1	97.48	49	96.40	97.50	1.1	2,918	0.04%
2021/07/28	31	97.04	42	97.05	98.00	-11	2,871	-0.38%
2021/07/27	4	99.40	10.1	99.01	99.50	-6.1	2,883	-0.21%
2021/07/26	42	102.26	25	103.42	102.00	17	2,844	0.60%
2021/07/23	4	109.00	10	109.65	109.00	-6	2,707	-0.22%
2021/07/22	15	109.03	11	110.18	108.00	4	2,704	0.15%
2021/07/21	28	109.61	22	108.86	109.00	6	2,674	0.22%
2021/07/20	19	106.18	23	104.74	104.50	-4	2,586	-0.15%
2021/07/19	10.1	108.20	9	108.33	107.50	1.1	2,554	0.04%
2021/07/16	59.1	110.65	55	111.08	109.50	4.1	2,561	0.16%
2021/07/15	35.1	107.52	33	106.26	108.50	2	2,465	0.08%
2021/07/14	53	107.26	60	106.23	108.50	-7	2,419	-0.29%
2021/07/13	5	102.90	5	104.10	102.50	0	2,322	0.00%
2021/07/12	3	102.67	5	101.20	103.00	-2	2,360	-0.08%
2021/07/09	14.1	101.39	3	101.50	100.50	11.1	2,430	0.46%
2021/07/08	10	102.45	7	102.64	102.50	3	2,617	0.11%
2021/07/07	1	103.00	3	103.33	103.00	-2	2,699	-0.07%
2021/07/06	6	103.58	7	105.14	103.50	-1	2,773	-0.04%
2021/07/05	3	103.00	3	101.83	104.00	0	2,816	0.00%
2021/07/02	21	102.52	20	101.83	102.00	1	2,915	0.03%
2021/07/01	4	105.88	6	104.75	103.50	-2	2,939	-0.07%
2021/06/30	73	106.60	60	107.20	106.50	13	3,000	0.43%
2021/06/29	6	102.92	15	103.83	106.50	-9	3,010	-0.30%
2021/06/28	8	100.69	9	99.76	102.00	-1	3,086	-0.03%
2021/06/25	1	100.50	2	100.50	99.20	-1	3,093	-0.03%
2021/06/24	1	98.20	0	0.00	97.80	1	3,103	0.03%
2021/06/22	0	0.00	1	96.80	96.40	-1	3,210	-0.03%
2021/06/21	21	97.07	19	97.74	96.80	2	3,283	0.06%
2021/06/18	2	99.80	2	100.50	99.90	0	3,355	0.00%
2021/06/17	1	99.00	0	0.00	99.00	1	3,472	0.03%
2021/06/16	0	0.00	2	99.10	99.40	-2	3,691	-0.05%
2021/06/15	3	99.13	3	99.13	99.10	0	4,075	0.00%
2021/06/11	7	99.79	10	100.84	99.50	-3	4,156	-0.07%
2021/06/10	10	100.65	13	100.12	100.50	-3	4,181	-0.07%
2021/06/09	4	98.90	2	98.90	98.00	2	4,178	0.05%
2021/06/08	2	97.65	1	97.70	97.40	1	4,233	0.02%
2021/06/07	21	96.99	23	96.58	96.50	-2	4,272	-0.05%
2021/06/04	44	98.79	10.1	98.75	98.30	33.9	4,307	0.79%
2021/06/03	24.1	100.04	30	99.09	100.00	-5.9	4,303	-0.14%
2021/06/02	16	98.32	21.1	98.33	97.50	-5.1	4,270	-0.12%
2021/06/01	11	97.22	9	96.73	96.40	2	4,229	0.05%
2021/05/31	10	95.16	17	95.24	96.90	-7	4,227	-0.17%
2021/05/28	12	94.62	10	93.99	94.80	2	4,208	0.05%
2021/05/27	7	92.44	10	93.34	94.70	-3	4,203	-0.07%
2021/05/26	3	92.17	0	0.00	92.50	3	4,198	0.07%
2021/05/25	14	93.79	1	93.70	93.10	13	4,209	0.31%
2021/05/24	13	92.38	14	91.49	93.20	-1	4,225	-0.02%
2021/05/21	14	92.74	21	92.40	92.90	-7	4,222	-0.17%
2021/05/20	2	91.90	10	90.99	90.90	-8	4,251	-0.19%
2021/05/19	8.1	90.85	14.2	90.56	92.00	-6.1	4,279	-0.14%
2021/05/18	2.2	88.88	5	88.58	90.40	-2.9	4,291	-0.07%
2021/05/17	5	86.80	2	86.85	85.00	3	4,313	0.07%
2021/05/14	56	90.95	53.1	92.69	89.60	2.9	4,277	0.07%
2021/05/13	42.1	90.53	52	89.78	91.50	-9.9	4,218	-0.23%
2021/05/12	48	90.46	33	92.44	90.60	15	4,174	0.36%
2021/05/11	49.1	96.04	43	95.35	94.30	6.1	4,094	0.15%
2021/05/10	52.2	99.36	60	99.63	98.00	-7.8	4,043	-0.19%
2021/05/07	13	102.73	9	102.56	102.00	4	3,999	0.10%
2021/05/06	12	103.46	8	103.56	101.50	4	4,002	0.10%
2021/05/05	6	104.67	7	105.36	104.00	-1	3,980	-0.03%
2021/05/04	44	105.24	34	105.87	105.50	10	3,979	0.25%
2021/05/03	29	109.64	18	110.11	108.00	11	3,933	0.28%
2021/04/29	1.5	113.50	1	115.00	113.00	0.5	3,910	0.01%
2021/04/28	0	0.00	12	113.96	114.00	-12	3,905	-0.31%
2021/04/27	3	112.83	7	113.50	112.50	-4	3,924	-0.10%
2021/04/26	23	113.50	1	113.50	113.50	22	3,922	0.56%
2021/04/23	5	113.30	7	112.79	113.00	-2	3,919	-0.05%
2021/04/22	7	112.14	7	113.79	112.00	0	3,932	0.00%
2021/04/21	10	114.45	3	114.33	114.00	7	3,911	0.18%
2021/04/20	1	115.50	2	114.75	115.50	-1	3,901	-0.03%
2021/04/19	16	113.59	15	113.87	113.50	1	3,934	0.03%
2021/04/16	5.5	115.00	1	115.00	115.00	4.5	3,901	0.12%
2021/04/15	8	114.94	2	115.00	114.50	6	3,944	0.15%
2021/04/14	17	120.18	27	119.39	122.00	-10	3,888	-0.26%
2021/04/13	5.6	125.50	4.2	125.21	125.50	1.3	3,722	0.04%
2021/04/12	6.2	125.92	3	126.00	124.00	3.2	3,704	0.09%
2021/04/09	24	124.96	28	123.80	125.50	-4	3,656	-0.11%
2021/04/08	55	121.58	47.1	121.04	124.00	7.9	3,585	0.22%
2021/04/07	11	118.05	13.1	116.89	118.00	-2.1	3,469	-0.06%
2021/04/06	50	117.81	44	118.82	117.50	6	3,437	0.17%
2021/04/01	25	117.46	30.1	116.29	118.00	-5.1	3,367	-0.15%
2021/03/31	48.1	115.44	38.1	114.64	116.00	10	3,273	0.31%
2021/03/30	3.1	110.48	1	109.50	110.50	2.1	3,096	0.07%
2021/03/29	3.1	109.52	0	0.00	109.50	3.1	3,071	0.10%
2021/03/26	0	0.00	0.1	109.50	110.00	-0.1	3,074	0.00%
2021/03/25	1	108.50	2	109.50	109.00	-1	3,047	-0.03%
2021/03/24	2	110.25	3.1	109.50	111.00	-1.1	2,985	-0.04%
2021/03/23	8	109.81	8.2	109.99	110.00	-0.2	2,924	-0.01%
2021/03/22	5.1	108.63	32	108.94	112.00	-26.9	2,863	-0.94%
2021/03/19	65	107.82	96	107.33	108.50	-31	2,788	-1.11%
2021/03/18	79	109.00	52.4	107.35	110.00	26.6	2,581	1.03%
2021/03/17	3	100.83	17	100.38	100.00	-14	2,228	-0.63%
2021/03/16	1	98.40	0	0.00	98.40	1	2,188	0.05%
2021/03/15	12	98.98	5	99.12	99.20	7	2,172	0.32%
2021/03/12	0	0.00	4	97.98	98.80	-4	2,189	-0.18%
2021/03/11	10	96.71	0	96.70	96.30	10	2,158	0.46%
2021/03/10	7	95.66	7	96.31	96.50	0	2,131	0.00%
2021/03/09	1	93.60	4	93.48	93.50	-3	2,107	-0.14%
2021/03/08	5	94.70	4	93.23	92.90	1	2,121	0.05%
2021/03/05	0	0.00	3	94.07	94.00	-3	2,137	-0.14%
2021/03/04	0	0.00	2	93.25	93.20	-2	2,164	-0.09%
2021/03/03	1	94.10	8	94.10	94.20	-7	2,173	-0.32%
2021/03/02	1	94.80	0	0.00	94.40	1	2,198	0.05%
2021/02/26	1	93.90	0	0.00	94.40	1	2,262	0.04%
2021/02/25	1	95.60	0	0.00	95.40	1	2,305	0.04%
2021/02/24	1	96.40	6	95.03	94.80	-5	2,313	-0.22%
2021/02/23	7	96.40	2	96.35	96.40	5	2,288	0.22%
2021/02/22	1	96.40	5	96.88	96.80	-4	2,317	-0.17%
2021/02/19	0	96.60	1	96.50	96.40	-1	2,295	-0.04%
2021/02/18	2	95.65	9	96.19	96.30	-7	2,295	-0.30%
2021/02/17	5	95.44	0	0.00	94.50	5	2,357	0.21%
2021/02/05	0	0.00	3	95.60	95.30	-3	2,399	-0.13%
2021/02/04	0	0.00	2	94.30	93.40	-2	2,622	-0.08%
2021/02/03	1	95.10	0	0.00	94.40	1	2,657	0.04%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/02/01	1	94.40	1	94.20	94.40	0	2,765	0.00%
2021/01/29	2	93.40	1	93.50	92.40	1	2,769	0.04%
2021/01/28	6	95.25	12	95.42	94.30	-6	2,802	-0.21%
2021/01/27	17	93.59	0	0.00	93.60	17	2,772	0.61%
2021/01/26	2	93.60	2	93.55	92.50	0	2,789	0.00%
2021/01/25	9	92.53	5	92.72	93.20	4	2,920	0.14%
2021/01/21	1	89.70	2	90.60	89.90	-1	3,023	-0.03%
2021/01/20	7	91.64	12	90.95	90.40	-5	3,097	-0.16%
2021/01/19	0	0.00	3	93.60	93.20	-3	3,216	-0.09%
2021/01/15	4	93.18	0	0.00	93.10	4	3,349	0.12%
2021/01/14	1	94.50	2	94.30	94.70	-1	3,525	-0.03%
2021/01/13	1	95.00	13.1	94.99	95.00	-12.1	3,744	-0.32%
2021/01/12	6	94.75	0	0.00	94.00	6	3,968	0.15%
2021/01/11	7	96.99	11	97.28	96.50	-4	4,145	-0.10%
2021/01/08	10	97.80	5	98.34	98.10	5	4,186	0.12%
2021/01/07	1	96.50	0	0.00	97.20	1	4,162	0.02%
2021/01/06	7	97.04	5	96.52	95.90	2	4,234	0.05%
2021/01/05	16	96.86	5	97.86	98.00	11	4,298	0.26%
2021/01/04	5	95.38	3	95.27	95.90	2	4,236	0.05%
2020/12/31	1	93.60	0	0.00	93.80	1	4,224	0.02%
2020/12/29	2	93.05	0	0.00	92.70	2	4,282	0.05%
2020/12/25	1	93.80	1	93.90	94.20	0	4,285	0.00%
2020/12/23	2	92.85	0	0.00	93.30	2	4,287	0.05%
2020/12/22	4	93.75	0	0.00	92.70	4	4,315	0.09%
2020/12/18	1	96.00	0	0.00	95.90	1	4,316	0.02%
2020/12/16	2	94.70	0	0.00	95.00	2	4,333	0.05%
2020/12/15	13	96.90	10	98.15	95.10	3	4,332	0.07%
2020/12/14	0	0.00	6	97.15	97.00	-6	4,333	-0.14%
2020/12/11	2	95.30	3	96.33	95.60	-1	4,335	-0.02%
2020/12/10	4	96.48	6	97.13	96.20	-2	4,322	-0.05%
2020/12/09	3	98.47	4	98.83	98.70	-1	4,304	-0.02%
2020/12/08	10	98.07	5	98.72	98.40	5	4,311	0.12%
2020/12/07	6	98.03	3	98.07	98.50	3	4,347	0.07%
2020/12/04	1	97.10	2	97.15	97.50	-1	4,352	-0.02%
2020/12/03	2	96.90	1	97.60	97.40	1	4,372	0.02%
2020/12/02	3	96.27	4	96.75	97.40	-1	4,445	-0.02%
2020/12/01	2	96.00	0	0.00	96.50	2	4,505	0.04%
2020/11/30	8	97.06	1	97.20	96.80	7	4,590	0.15%
2020/11/27	1	98.30	0	0.00	98.20	1	4,679	0.02%
2020/11/26	8	96.90	2	97.10	96.90	6	4,789	0.13%
2020/11/25	2	97.05	0	0.00	96.00	2	4,993	0.04%
2020/11/24	3	98.90	7	97.91	97.60	-4	5,005	-0.08%
2020/11/23	4	99.98	2	99.60	99.60	2	5,045	0.04%
2020/11/20	4	99.85	4	99.50	99.80	0	5,105	0.00%
2020/11/19	6	100.25	8	100.29	99.80	-2	5,451	-0.04%
2020/11/18	1	100.50	1	101.00	100.50	0	5,639	0.00%
2020/11/17	2	100.75	2	100.25	100.50	0	5,699	0.00%
2020/11/16	4	98.90	5	100.90	101.50	-1	5,715	-0.02%
2020/11/13	13	101.08	3	101.00	99.90	10	5,643	0.18%
2020/11/12	34	101.93	38	102.26	99.60	-4	5,587	-0.07%
2020/11/11	1	95.90	12	96.92	96.20	-11	5,383	-0.20%
2020/11/10	14	96.81	11	96.41	96.20	3	5,374	0.06%
2020/11/09	3	100.17	3	101.50	101.00	0	5,330	0.00%
2020/11/06	2	100.50	1	99.20	100.50	1	5,339	0.02%
2020/11/05	6	98.72	8	99.00	98.70	-2	5,422	-0.04%
2020/11/04	3	100.50	4	100.25	100.50	-1	5,581	-0.02%
2020/11/03	5	100.84	5	99.84	99.80	0	5,745	0.00%
2020/11/02	19	101.84	23	101.28	100.50	-4	5,766	-0.07%
2020/10/30	9	100.77	6	100.15	99.80	3	5,673	0.05%
2020/10/29	9.1	98.60	14	98.49	99.00	-4.9	5,601	-0.09%
2020/10/28	9	101.17	8	101.88	101.00	1	5,555	0.02%
2020/10/27	26	102.58	33	101.94	103.50	-7	5,503	-0.13%
2020/10/26	11	100.41	8	99.88	99.40	3	5,365	0.06%
2020/10/23	16	98.94	16	99.06	99.00	0	5,288	0.00%
2020/10/22	28	99.78	53	99.43	100.00	-25	5,250	-0.48%
2020/10/21	48	98.88	34	98.49	97.30	14	5,067	0.28%
2020/10/20	29	98.38	39	99.10	100.50	-10	4,858	-0.21%
2020/10/19	29	97.30	44.1	97.96	95.30	-15.1	4,640	-0.32%
2020/10/16	5	94.66	10	94.63	94.10	-5	4,418	-0.11%
2020/10/15	15	94.39	33	94.55	94.50	-18	4,368	-0.41%
2020/10/14	1	93.70	16	93.69	93.70	-15	4,316	-0.35%
2020/10/13	2	91.70	10	91.86	91.70	-8	4,291	-0.19%
2020/10/12	0	0.00	2	90.00	90.00	-2	4,240	-0.05%
2020/10/08	1	89.30	1	89.60	89.80	0	4,258	0.00%
2020/10/07	5	89.52	0	0.00	89.50	5	4,248	0.12%
2020/10/06	2	88.95	7	89.13	89.00	-5	4,224	-0.12%
2020/10/05	7	87.44	1	87.80	88.20	6	4,231	0.14%
2020/09/30	0	0.00	2	84.95	85.10	-2	4,238	-0.05%
2020/09/29	2	84.55	0	0.00	83.90	2	4,263	0.05%
2020/09/28	1	84.50	0	0.00	84.60	1	4,305	0.02%
2020/09/25	9	83.61	9	84.44	83.60	0	4,342	0.00%
2020/09/24	5	85.00	4	84.23	84.20	1	4,335	0.02%
2020/09/23	1	88.70	2.1	86.91	87.00	-1.1	4,338	-0.03%
2020/09/22	4	87.55	2	87.95	88.00	2	4,335	0.05%
2020/09/21	2	88.00	0	0.00	87.50	2	4,321	0.05%
2020/09/18	1	88.90	2.1	88.89	88.80	-1.1	4,303	-0.03%
2020/09/17	11	88.34	6	88.42	88.10	5	4,288	0.12%
2020/09/16	1	86.40	1	86.50	86.20	0	4,241	0.00%
2020/09/14	1	86.00	2	87.20	87.10	-1	4,234	-0.02%
2020/09/11	3	85.97	25	85.80	85.10	-22	4,221	-0.52%
2020/09/10	52	87.01	4	89.00	85.70	48	4,207	1.14%
2020/09/09	4	87.43	2	87.65	87.30	2	4,141	0.05%
2020/09/08	5	88.22	11	88.33	88.40	-6	4,112	-0.15%
2020/09/07	16	90.00	1	91.20	89.00	15	4,092	0.37%
2020/09/04	13	90.98	3.1	90.97	91.10	9.9	4,032	0.25%
2020/09/03	2	93.25	4	94.03	92.10	-2	3,963	-0.05%
2020/09/02	15	93.17	9	93.56	93.10	6	3,892	0.15%
2020/09/01	21	92.78	18	92.42	92.10	3	3,818	0.08%
2020/08/31	7	92.59	15	92.23	92.00	-8	3,702	-0.22%
2020/08/28	4	89.15	11	89.44	89.70	-7	3,472	-0.20%
2020/08/27	14	89.31	13	89.05	88.40	1	3,404	0.03%
2020/08/26	3	88.00	11	89.00	88.00	-8	3,318	-0.24%
2020/08/25	49	88.90	63.1	88.14	87.80	-14.1	3,238	-0.44%
2020/08/24	12	87.80	45	86.94	88.90	-33	2,897	-1.14%
2020/08/21	4	85.23	4	85.15	84.50	0	2,742	0.00%
2020/08/20	5	78.84	13	78.69	79.90	-8	2,667	-0.30%
2020/08/19	1	83.50	1	84.50	83.20	0	2,625	0.00%
2020/08/18	2	84.25	0	0.00	83.60	2	2,624	0.08%
2020/08/17	0	0.00	1	85.40	85.30	-1	2,618	-0.04%
2020/08/14	1	84.50	11	85.77	86.00	-10	2,600	-0.38%
2020/08/13	1	85.30	5	86.28	85.20	-4	2,580	-0.16%
2020/08/12	8	83.70	3	84.30	84.80	5	2,547	0.20%
2020/08/11	26	86.21	12	85.11	84.40	14	2,527	0.55%
2020/08/10	23	85.34	25.2	85.50	85.40	-2.2	2,469	-0.09%
2020/08/07	13	81.79	22	82.05	82.60	-9	2,349	-0.38%
2020/08/06	4	78.93	5	79.22	78.80	-1	2,197	-0.05%
2020/08/05	3	77.77	10.2	79.22	80.10	-7.2	2,241	-0.32%
2020/08/04	2	76.80	0	0.00	77.00	2	2,407	0.08%
2020/08/03	2	76.60	0	0.00	75.60	2	2,461	0.08%
2020/07/31	5	76.96	2	77.05	77.00	3	2,477	0.12%
2020/07/30	1	74.30	0	0.00	75.90	1	2,441	0.04%
2020/07/28	1	75.00	0	0.00	72.20	1	2,442	0.04%
2020/07/27	0	0.00	2	74.55	74.50	-2	2,445	-0.08%
2020/07/24	4	76.20	0	0.00	76.30	4	2,507	0.16%
2020/07/23	2	79.60	1	79.50	78.90	1	2,506	0.04%
2020/07/22	21	78.10	20	78.56	78.60	1	2,529	0.04%
2020/07/21	3	77.00	0	0.00	77.30	3	2,552	0.12%
2020/07/20	1	76.50	2	75.90	76.20	-1	2,687	-0.04%
2020/07/17	17	79.32	40	79.85	77.30	-23	2,698	-0.85%
2020/07/16	2	84.40	1	84.00	84.00	1	2,648	0.04%
2020/07/15	2	84.05	10	83.90	83.80	-8	2,610	-0.31%
2020/07/14	9	84.22	2	84.00	84.00	7	2,640	0.27%
2020/07/13	11	84.21	7	84.34	84.60	4	2,652	0.15%
2020/07/10	2	83.55	2.2	84.31	83.20	-0.2	2,668	-0.01%
2020/07/09	23	86.07	5	86.32	85.50	18	2,655	0.68%
2020/07/08	2	87.30	5	87.00	87.10	-3	2,623	-0.11%
2020/07/07	6	86.47	20	86.81	86.70	-14	2,615	-0.54%
2020/07/06	3	86.27	2	86.80	86.80	1	2,617	0.04%
2020/07/03	3	85.50	2	85.45	85.40	1	2,614	0.04%
2020/07/02	4.2	84.05	4	84.98	85.40	0.2	2,635	0.01%
2020/07/01	1	83.40	4	83.83	83.50	-3	2,657	-0.11%
2020/06/30	0	0.00	7	83.10	83.60	-7	2,691	-0.26%
2020/06/23	2.2	82.75	0	0.00	82.10	2.2	2,804	0.08%
2020/06/22	8	82.68	1	83.20	82.70	7	2,827	0.25%
2020/06/19	1	81.70	1	81.70	81.70	0	2,885	0.00%
2020/06/18	6	83.12	2	82.90	82.90	4	2,910	0.14%
2020/06/17	5	82.80	1	83.10	82.70	4	2,921	0.14%
2020/06/15	1	81.00	1	79.80	79.80	0	2,998	0.00%
2020/06/12	2.1	79.74	0	0.00	81.00	2.1	3,070	0.07%
2020/06/11	1	82.10	2	81.20	80.90	-1	3,110	-0.03%
2020/06/10	4	83.10	0	0.00	83.00	4	3,115	0.13%
2020/06/09	4	82.63	2	82.30	82.20	2	3,172	0.06%
2020/06/08	4	84.93	5	84.58	83.80	-1	3,202	-0.03%
2020/06/05	6	86.88	12	86.46	86.30	-6	3,161	-0.19%
2020/06/04	3.1	85.90	1	85.80	86.00	2.1	3,170	0.07%
2020/06/03	2	85.65	0	0.00	85.90	2	3,186	0.06%
2020/06/02	1	85.60	0	0.00	85.10	1	3,182	0.03%
2020/06/01	0.2	85.50	1	85.10	85.50	-0.8	3,197	-0.03%
2020/05/29	2	84.10	1	84.80	84.20	1	3,191	0.03%
2020/05/28	5	86.46	14	86.56	85.00	-9	3,194	-0.28%
2020/05/27	0	0.00	3	84.90	84.50	-3	3,146	-0.10%
2020/05/26	6	84.42	0.3	84.20	84.10	5.7	3,160	0.18%
2020/05/25	5.3	82.74	3	83.17	84.30	2.3	3,153	0.07%
2020/05/22	2	84.20	3	83.93	82.70	-1	3,143	-0.03%
2020/05/21	1	85.30	1	86.10	85.30	0	3,129	0.00%
2020/05/20	4	84.68	1	84.90	84.50	3	3,122	0.10%
2020/05/19	2	84.80	2	84.90	84.80	0	3,122	0.00%
2020/05/18	6	84.75	1	85.00	84.00	5	3,112	0.16%
2020/05/15	7	85.91	1	83.80	84.70	6	3,107	0.19%
2020/05/14	2	89.00	13	87.41	85.20	-11	3,074	-0.36%
2020/05/13	11	87.12	2	86.90	87.50	9	3,012	0.30%
2020/05/12	16	88.26	13	87.80	87.70	3	3,067	0.10%
2020/05/11	32	87.56	38	87.60	89.60	-6	3,024	-0.20%
2020/05/08	8	82.30	5	82.84	82.70	3	2,815	0.11%
2020/05/07	5	80.98	0	0.00	81.00	5	2,764	0.18%
2020/05/06	0	0.00	2	79.90	79.60	-2	2,750	-0.07%
2020/05/04	1	79.30	1	79.90	79.30	0	2,772	0.00%
2020/04/30	3	81.10	3	81.23	80.90	0	2,786	0.00%
2020/04/29	7	81.46	19	81.76	81.20	-12	2,804	-0.43%
2020/04/28	0	0.00	2	79.50	79.30	-2	2,757	-0.07%
2020/04/27	4	78.98	2	79.05	79.00	2	2,792	0.07%
2020/04/24	4	79.13	2	78.85	79.00	2	2,760	0.07%
2020/04/23	20	78.58	22	79.10	79.30	-2	2,735	-0.07%
2020/04/22	4	74.20	3	72.07	75.90	1	2,593	0.04%
2020/04/21	2	73.55	0	0.00	72.30	2	2,564	0.08%
2020/04/20	0	0.00	5	74.80	74.80	-5	2,562	-0.20%
2020/04/17	0	0.00	2	75.40	74.20	-2	2,570	-0.08%
2020/04/16	2	73.80	3	73.80	74.10	-1	2,588	-0.04%
2020/04/15	4	73.53	2	73.55	73.10	2	2,579	0.08%
2020/04/14	0	0.00	1	72.80	73.10	-1	2,589	-0.04%
2020/04/13	3	71.60	7	72.54	71.80	-4	2,604	-0.15%
2020/04/10	5	71.48	3	72.20	72.20	2	2,604	0.08%
2020/04/09	9	72.50	3	72.00	71.50	6	2,625	0.23%
2020/04/08	4	72.65	7	73.26	73.60	-3	2,592	-0.12%
2020/04/07	5	73.16	6	73.33	73.50	-1	2,571	-0.04%
2020/04/06	3	70.07	5	70.82	71.40	-2	2,563	-0.08%
2020/04/01	3	69.70	7	69.81	70.10	-4	2,521	-0.16%
2020/03/31	11	67.89	11	68.05	68.30	0	2,503	0.00%
2020/03/30	5	64.66	4	65.80	67.00	1	2,464	0.04%
2020/03/27	34	66.22	9	67.12	65.90	25	2,439	1.02%
2020/03/26	5	66.46	5	66.92	67.10	0	2,416	0.00%
2020/03/25	8	66.66	29	67.17	66.20	-21	2,395	-0.88%
2020/03/24	10	64.10	3	64.37	64.00	7	2,351	0.30%
2020/03/23	6	60.98	4	61.38	61.80	2	2,317	0.09%
2020/03/20	3	61.83	5	61.00	61.90	-2	2,331	-0.09%
2020/03/19	8	58.08	4	56.75	56.30	4	2,299	0.17%
2020/03/18	6	62.10	5	61.60	60.70	1	2,251	0.04%
2020/03/17	2	60.30	6	58.27	58.20	-4	2,206	-0.18%
2020/03/16	2	64.65	0	0.00	62.00	2	2,171	0.09%
2020/03/13	3	63.20	3	63.77	64.40	0	2,167	0.00%
2020/03/12	23	72.69	13	71.48	69.90	10	2,131	0.47%
2020/03/11	2	76.60	0	0.00	76.00	2	2,078	0.10%
2020/03/10	1	74.50	16	75.36	77.70	-15	2,086	-0.72%
2020/03/09	6	79.53	5	78.24	78.00	1	2,099	0.05%
2020/03/06	2	81.20	2	81.20	81.30	0	2,101	0.00%
2020/03/05	1	82.40	5	81.20	82.10	-4	2,224	-0.18%
2020/03/04	10	79.00	0	0.00	79.80	10	2,227	0.45%
2020/03/03	0	0.00	3	80.70	80.30	-3	2,260	-0.13%
2020/03/02	5	78.92	2	79.45	78.60	3	2,352	0.13%
2020/02/27	4	79.35	0	0.00	78.70	4	2,367	0.17%
2020/02/26	1	80.00	6	81.05	81.40	-5	2,384	-0.21%
2020/02/25	7	80.57	11	80.73	81.00	-4	2,439	-0.16%
2020/02/24	12	80.56	1	80.50	80.50	11	2,442	0.45%
2020/02/21	3	82.60	8	82.68	82.00	-5	2,489	-0.20%
2020/02/20	2	83.30	2	83.10	83.70	0	2,481	0.00%
2020/02/19	2	83.50	6	83.55	83.60	-4	2,493	-0.16%
2020/02/18	9	84.20	8	84.31	83.70	1	2,487	0.04%
2020/02/17	3	83.73	0	0.00	83.20	3	2,489	0.12%
2020/02/14	7	84.37	1	84.60	84.60	6	2,489	0.24%
2020/02/13	36	84.52	17.7	84.55	84.90	18.3	2,476	0.74%
2020/02/12	15	79.82	6	81.87	81.80	9	2,408	0.37%
2020/02/11	2	78.00	3	78.30	78.00	-1	2,421	-0.04%
2020/02/10	3	77.00	3	77.50	77.10	0	2,442	0.00%
2020/02/07	2	78.10	2	78.30	77.70	0	2,479	0.00%
2020/02/06	4	79.03	6	79.57	79.50	-2	2,484	-0.08%
2020/02/05	5	77.86	2	77.50	77.50	3	2,473	0.12%
2020/02/04	0	0.00	2	77.65	78.50	-2	2,469	-0.08%
2020/02/03	2	76.40	8	75.79	76.40	-6	2,469	-0.24%
2020/01/31	4	80.35	2	81.10	79.30	2	2,445	0.08%
2020/01/30	4	80.28	10	81.41	80.30	-6	2,461	-0.24%
2020/01/20	2	89.00	1	89.00	88.80	1	2,455	0.04%
2020/01/16	0	88.60	0	0.00	88.50	0	2,495	0.00%
2020/01/15	0	0.00	0	89.00	88.30	0	2,523	0.00%
2020/01/14	7	88.74	12	88.83	88.80	-5	2,566	-0.19%
2020/01/13	5	86.70	14	87.60	87.70	-9	2,660	-0.34%
2020/01/10	12	86.83	2	86.25	86.70	10	2,747	0.36%
2020/01/09	9	89.02	0	0.00	89.10	9	2,716	0.33%
2020/01/08	3	88.37	6	88.77	88.30	-3	2,730	-0.11%
2020/01/07	0	0.00	1	89.00	89.80	-1	2,720	-0.04%
2020/01/06	2	91.20	2	91.90	91.10	0	2,717	0.00%
2020/01/03	3	92.17	7	93.66	92.00	-4	2,768	-0.14%
2020/01/02	2	94.15	15.1	94.05	94.00	-13.1	2,812	-0.47%
2019/12/31	3	94.20	1.1	94.19	94.10	1.9	2,835	0.07%
2019/12/30	5	93.82	1	94.00	94.40	4	2,850	0.14%
2019/12/26	8	93.29	12	93.73	93.30	-4	2,833	-0.14%
2019/12/23	7.6	90.88	14	90.66	90.60	-6.4	2,891	-0.22%
2019/12/20	3	91.93	2	92.50	92.20	1	2,894	0.03%
2019/12/19	5	92.74	6.1	92.57	92.40	-1.1	2,903	-0.04%
2019/12/18	6.1	93.83	1.1	93.79	93.60	5.1	2,908	0.17%
2019/12/17	2	93.95	2	93.95	94.00	0	2,919	0.00%
2019/12/16	1	93.20	1	93.50	93.50	0	2,917	0.00%
2019/12/13	4	92.75	1	93.70	93.10	3	2,928	0.10%
2019/12/12	5	93.10	3	93.73	92.70	2	2,944	0.07%
2019/12/11	5	92.54	3	92.13	91.90	2	2,951	0.07%
2019/12/10	2	92.95	3	92.80	92.30	-1	2,980	-0.03%
2019/12/09	10	91.95	6	92.12	91.80	4	3,003	0.13%
2019/12/06	5	93.00	12	92.88	92.80	-7	3,129	-0.22%
2019/12/05	5	93.24	6	93.37	93.30	-1	3,151	-0.03%
2019/12/04	12	93.13	16.2	93.28	92.60	-4.2	3,171	-0.13%
2019/12/03	5	94.94	7	95.46	94.70	-2	3,167	-0.06%
2019/12/02	26	96.29	21	96.30	95.60	5	3,169	0.16%
2019/11/29	8	95.46	4	95.60	95.60	4	3,141	0.13%
2019/11/28	10	95.86	3	96.27	95.60	7	3,151	0.22%
2019/11/27	13	95.63	10.2	95.84	96.00	2.8	3,199	0.09%
2019/11/26	9	93.81	2	94.25	94.20	7	3,202	0.22%
2019/11/25	11	92.83	10	93.29	93.40	1	3,429	0.03%
2019/11/22	3.9	92.19	4	93.68	93.40	-0.1	3,559	0.00%
2019/11/21	4.1	90.68	5	90.82	91.10	-0.9	3,608	-0.03%
2019/11/20	35.2	89.63	5	89.76	91.50	30.2	3,873	0.78%
2019/11/19	0	0.00	30	90.06	89.80	-30	3,858	-0.78%
2019/11/18	3	90.93	11	91.30	90.50	-8	3,921	-0.20%
2019/11/15	4	90.58	2	90.30	90.30	2	3,959	0.05%
2019/11/14	7	91.23	5	90.48	90.20	2	3,991	0.05%
2019/11/13	1	90.60	0	0.00	90.60	1	3,998	0.03%
2019/11/12	0	0.00	1	90.20	90.20	-1	4,019	-0.02%
2019/11/11	6	90.52	2	91.20	89.90	4	4,123	0.10%
2019/11/08	6	91.57	8	92.86	92.20	-2	4,140	-0.05%
2019/11/07	15	89.38	17	88.38	88.30	-2	4,125	-0.05%
2019/11/06	3	90.60	1	90.20	90.00	2	4,193	0.05%
2019/11/05	2	92.55	1	92.20	92.20	1	4,275	0.02%
2019/11/04	0	0.00	2	93.65	93.30	-2	4,313	-0.05%
2019/11/01	3	93.63	3	93.57	93.60	0	4,343	0.00%
2019/10/31	0	0.00	1	95.40	94.20	-1	4,407	-0.02%
2019/10/30	3	95.20	1	95.60	95.20	2	4,470	0.04%
2019/10/29	9	96.22	10	96.10	95.00	-1	4,506	-0.02%
2019/10/28	1	96.20	11	96.05	95.80	-10	4,525	-0.22%
2019/10/25	1	94.80	5	94.12	94.00	-4	4,551	-0.09%
2019/10/24	2	96.00	3	95.77	95.30	-1	4,651	-0.02%
2019/10/23	1	94.60	4	95.05	95.10	-3	4,872	-0.06%
2019/10/22	4	95.80	5	95.90	95.10	-1	4,957	-0.02%
2019/10/21	9	95.69	21	95.29	95.40	-12	5,211	-0.23%
2019/10/18	22	90.76	33	92.26	92.80	-11	5,255	-0.21%
2019/10/17	6	88.52	5	88.66	89.30	1	5,222	0.02%
2019/10/16	6	90.92	5	90.34	90.00	1	5,197	0.02%
2019/10/15	3	90.43	1	90.50	90.40	2	5,183	0.04%
2019/10/14	0	0.00	2	90.00	90.10	-2	5,175	-0.04%
2019/10/09	11	88.40	0	0.00	88.00	11	5,178	0.21%
2019/10/08	10	90.23	10	90.92	90.60	0	5,324	0.00%
2019/10/07	1	93.40	6	92.98	93.20	-5	5,277	-0.09%
2019/10/04	7	92.81	3	92.80	91.10	4	5,269	0.08%
2019/10/03	7	92.00	0	0.00	91.70	7	5,258	0.13%
2019/10/02	8	91.60	0	0.00	91.90	8	5,248	0.15%
2019/10/01	6	92.37	1	92.40	92.60	5	5,245	0.10%
2019/09/27	9	92.18	3	92.13	91.70	6	5,247	0.11%
2019/09/26	0	0.00	3	95.83	94.80	-3	5,223	-0.06%
2019/09/25	13	93.62	4	93.48	93.40	9	5,228	0.17%
2019/09/24	1	96.20	1	95.40	95.40	0	5,325	0.00%
2019/09/23	3	96.13	2	96.30	96.00	1	5,333	0.02%
2019/09/20	9	95.44	2	95.50	95.80	7	5,328	0.13%
2019/09/19	8	95.06	0	0.00	95.00	8	5,330	0.15%
2019/09/18	8	95.01	5.1	94.08	94.10	3	5,362	0.06%
2019/09/17	8	94.48	3	93.70	93.70	5	5,356	0.09%
2019/09/16	4	94.63	2	94.85	95.50	2	5,382	0.04%
2019/09/12	7	95.71	3	95.07	95.00	4	5,370	0.07%
2019/09/11	8	96.01	3	95.70	95.80	5	5,349	0.09%
2019/09/10	25	96.95	6	96.80	96.80	19	5,316	0.36%
2019/09/09	9	103.22	2	103.50	102.50	7	5,167	0.14%
2019/09/06	6	104.83	3	105.17	104.50	3	5,143	0.06%
2019/09/05	3	107.00	4	107.38	106.00	-1	5,130	-0.02%
2019/09/04	1	106.00	5	106.00	107.00	-4	5,106	-0.08%
2019/09/03	8	107.31	4	107.38	106.00	4	5,154	0.08%
2019/09/02	0	0.00	2	106.25	106.00	-2	5,051	-0.04%
2019/08/30	8	105.25	8	107.19	104.50	0	5,013	0.00%
2019/08/29	2	105.00	4	106.25	106.50	-2	4,942	-0.04%
2019/08/28	19	107.50	24	108.90	103.50	-5	4,856	-0.10%
2019/08/27	10	107.10	8	107.94	107.00	2	4,611	0.04%
2019/08/26	7	103.79	7	103.57	102.00	0	4,512	0.00%
2019/08/23	21	105.29	23	105.48	106.00	-2	4,490	-0.04%
2019/08/22	3	99.90	2	99.40	99.40	1	4,249	0.02%
2019/08/21	6	98.15	43	97.24	98.60	-37	4,219	-0.88%
2019/08/20	5	100.88	2	102.00	99.80	3	4,164	0.07%
2019/08/19	4	102.13	0.2	103.00	102.00	3.8	4,139	0.09%
2019/08/15	2	98.60	3	100.50	101.00	-1	4,177	-0.02%
2019/08/14	1	104.50	17	104.97	102.00	-16	4,175	-0.38%
2019/08/13	4	101.60	3	101.50	100.50	1	4,097	0.02%
2019/08/12	26	102.08	0	0.00	101.00	26	4,133	0.63%
2019/08/08	32	102.44	5	101.60	103.00	27	4,105	0.66%
2019/08/07	8	101.19	5	102.20	102.00	3	4,054	0.07%
2019/08/06	4	94.85	5	95.32	96.50	-1	3,981	-0.03%
2019/08/05	2	99.45	1	98.40	97.60	1	3,960	0.03%
2019/08/02	11	100.12	3	99.10	99.10	8	3,968	0.20%
2019/08/01	4	107.38	2	105.00	106.00	2	3,981	0.05%
2019/07/31	6	106.00	6	107.08	108.00	0	3,956	0.00%
2019/07/30	4	103.25	0	0.00	103.50	4	3,914	0.10%
2019/07/29	3	109.50	5	106.90	106.50	-2	3,874	-0.05%
2019/07/26	11	108.82	8	109.63	109.50	3	3,833	0.08%
2019/07/25	27	113.39	28	111.98	110.50	-1	3,724	-0.03%
2019/07/24	10	112.25	10	112.05	112.00	0	3,544	0.00%
2019/07/23	29	112.40	18	111.75	112.00	11	3,538	0.31%
2019/07/22	11	101.73	16	105.25	108.00	-5	3,252	-0.15%
2019/07/19	3	98.13	5	97.64	98.20	-2	3,113	-0.06%
2019/07/18	1	95.90	2	95.25	94.50	-1	3,071	-0.03%
2019/07/17	3	95.03	1	94.70	94.70	2	3,075	0.07%
2019/07/16	1	96.40	5	95.68	95.40	-4	3,078	-0.13%
2019/07/15	4	95.23	1	95.00	96.20	3	3,079	0.10%
2019/07/12	10	98.35	9	97.20	95.50	1	3,111	0.03%
2019/07/11	1	94.00	2	95.20	95.50	-1	3,085	-0.03%
2019/07/10	1	94.30	0	0.00	93.80	1	3,125	0.03%
2019/07/09	3	93.87	4	93.60	93.20	-1	3,126	-0.03%
2019/07/08	0	0.00	2	93.10	93.00	-2	3,135	-0.06%
2019/07/05	4	93.75	4.1	93.83	93.90	-0.1	3,194	0.00%
2019/07/04	2	93.65	1	93.60	93.60	1	3,264	0.03%
2019/07/03	2	93.00	2	92.75	92.60	0	3,317	0.00%
2019/07/02	1	93.50	2	94.95	95.00	-1	3,338	-0.03%
2019/07/01	6	92.63	13	93.16	94.60	-7	3,324	-0.21%
2019/06/28	0	0.00	14	88.44	88.90	-14	3,266	-0.43%
2019/06/27	3	88.67	2	88.40	88.20	1	3,281	0.03%
2019/06/26	2	87.00	3	87.47	87.20	-1	3,380	-0.03%
2019/06/25	23	89.05	10	87.85	87.50	13	3,500	0.37%
2019/06/21	3	89.07	6	89.67	87.60	-3	3,737	-0.08%
2019/06/20	0	0.00	3	87.73	88.10	-3	3,776	-0.08%
2019/06/19	3	85.27	0	0.00	86.00	3	4,025	0.07%
2019/06/18	2	84.65	0	0.00	83.90	2	4,018	0.05%
2019/06/17	1	85.40	0	0.00	85.20	1	4,045	0.02%
2019/06/14	1	86.00	1	87.00	86.00	0	4,093	0.00%
2019/06/13	3	87.70	1	86.90	87.00	2	4,247	0.05%
2019/06/12	2	89.35	2	89.20	89.20	0	4,421	0.00%
2019/06/11	6	89.50	12	90.07	90.40	-6	4,464	-0.13%
2019/06/10	2	87.25	1	87.00	87.80	1	4,425	0.02%
2019/06/06	2	85.50	1	86.30	85.60	1	4,498	0.02%
2019/06/05	0	0.00	1	86.80	86.20	-1	4,677	-0.02%
2019/06/04	4	87.90	0	0.00	87.60	4	4,704	0.09%
2019/06/03	2	86.95	4	86.80	87.20	-2	4,721	-0.04%
2019/05/31	3	88.73	1	88.00	88.00	2	4,752	0.04%
2019/05/30	6	88.75	10	89.75	90.20	-4	4,789	-0.08%
2019/05/27	0	0.00	3	84.50	85.00	-3	4,867	-0.06%
2019/05/24	1	85.70	1	85.20	85.50	0	4,941	0.00%
2019/05/23	3	82.70	3	84.17	85.00	0	4,961	0.00%
2019/05/22	7	84.43	6	84.32	83.90	1	4,967	0.02%
2019/05/21	6	80.42	3	79.17	81.90	3	4,992	0.06%
2019/05/20	1	80.40	7	79.31	78.80	-6	5,045	-0.12%
2019/05/17	1	80.50	0	0.00	78.60	1	5,091	0.02%
2019/05/16	1	83.00	2	82.85	82.20	-1	5,171	-0.02%
2019/05/15	2	84.45	3	84.10	83.10	-1	5,219	-0.02%
2019/05/14	5	82.52	3	83.30	84.30	2	5,297	0.04%
2019/05/13	6	82.88	1	81.90	82.60	5	5,333	0.09%
2019/05/10	4	82.08	2	82.15	82.50	2	5,482	0.04%
2019/05/09	2	84.90	7	82.53	81.80	-5	5,720	-0.09%
2019/05/08	2	87.00	2	85.90	86.00	0	5,661	0.00%
2019/05/07	2	85.65	2	85.85	85.10	0	5,640	0.00%
2019/05/03	2	86.25	1	86.70	87.20	1	5,785	0.02%
2019/05/02	2	85.70	1	85.70	85.60	1	5,897	0.02%
2019/04/30	4	83.55	5	84.28	85.60	-1	6,108	-0.02%
2019/04/29	8	86.79	6	84.68	84.00	2	6,095	0.03%
2019/04/26	3	91.47	1	92.50	91.50	2	6,078	0.03%
2019/04/25	2	94.00	1	93.00	93.20	1	6,292	0.02%
2019/04/24	7	93.90	3	93.43	92.60	4	6,586	0.06%
2019/04/23	1	93.50	0	0.00	93.50	1	6,713	0.01%
2019/04/22	1	92.90	2	92.20	91.90	-1	6,708	-0.01%
2019/04/19	2	92.10	0	0.00	92.50	2	6,725	0.03%
2019/04/18	7	91.70	5	92.34	91.00	2	6,757	0.03%
2019/04/17	10	95.56	9	96.88	93.00	1	6,773	0.01%
2019/04/16	3	93.80	22	95.07	95.30	-19	6,714	-0.28%
2019/04/15	1	92.60	6	93.90	92.60	-5	6,710	-0.07%
2019/04/12	2	93.10	3	92.53	93.00	-1	6,737	-0.01%
2019/04/11	4	93.65	0	0.00	92.50	4	6,739	0.06%
2019/04/10	11	93.25	6	93.88	94.30	5	6,768	0.07%
2019/04/09	5	95.44	1	94.00	93.70	4	6,735	0.06%
2019/04/08	12	95.46	8	95.24	95.20	4	6,763	0.06%
2019/04/03	2	94.15	2	94.00	94.20	0	6,737	0.00%
2019/04/02	6	94.73	2	93.80	93.80	4	6,754	0.06%
2019/04/01	3	93.53	0	0.00	93.50	3	6,744	0.04%
2019/03/29	7	94.34	6	94.17	93.20	1	6,710	0.01%
2019/03/28	13	95.08	26.6	95.32	95.10	-13.6	6,648	-0.20%
2019/03/27	21	94.46	14	94.59	94.60	7	6,552	0.11%
2019/03/26	35	93.23	35	93.82	93.40	0	6,494	0.00%
2019/03/25	6	90.68	11	91.07	91.50	-5	6,387	-0.08%
2019/03/22	12	92.25	27	92.04	92.20	-15	6,333	-0.24%
2019/03/21	7	88.57	4	87.80	87.80	3	6,135	0.05%
2019/03/20	8	88.39	12	88.50	88.10	-4	6,275	-0.06%
2019/03/19	6	88.33	0	0.00	87.70	6	6,345	0.09%
2019/03/18	7	86.04	11	88.10	89.00	-4	6,445	-0.06%
2019/03/15	2	86.05	1	86.70	84.50	1	6,436	0.02%
2019/03/14	6	87.83	3	87.63	87.50	3	6,520	0.05%
2019/03/13	3	89.30	4	89.68	89.20	-1	6,548	-0.02%
2019/03/12	7	90.19	5	90.78	89.90	2	6,599	0.03%
2019/03/11	22	91.56	16	91.78	90.80	6	6,591	0.09%
2019/03/08	6	87.10	6	86.35	87.90	0	6,536	0.00%
2019/03/07	6	89.20	7	88.17	87.10	-1	6,640	-0.02%
2019/03/06	2	89.40	1	89.30	89.00	1	6,745	0.01%
2019/03/05	3.3	89.29	0	0.00	88.20	3.3	6,813	0.05%
2019/03/04	3	91.50	1	91.20	91.20	2	6,726	0.03%
2019/02/27	5	91.56	5	90.46	91.70	0	6,700	0.00%
2019/02/26	4.3	91.32	1	90.80	90.80	3.3	6,639	0.05%
2019/02/25	10	92.61	10	92.91	92.50	0	6,691	0.00%
2019/02/22	3	91.43	2	91.20	90.90	1	6,654	0.02%
2019/02/21	3	92.17	1	92.80	92.00	2	6,763	0.03%
2019/02/20	9	93.07	5	93.52	93.50	4	6,741	0.06%
2019/02/19	3	93.60	2	93.20	92.10	1	6,700	0.01%
2019/02/18	10	93.10	6.5	93.03	93.40	3.5	6,645	0.05%
2019/02/15	13	98.81	13	96.62	95.10	0	6,617	0.00%
2019/02/14	17	95.91	17	95.63	95.00	0	6,572	0.00%
2019/02/13	8	98.23	1	95.00	95.00	7	6,608	0.11%
2019/02/12	5	97.12	8	96.96	99.40	-3	6,662	-0.05%
2019/02/11	10	96.95	10	97.48	96.70	0	6,602	0.00%
2019/01/30	14	91.27	14	92.65	94.50	0	6,449	0.00%
2019/01/29	0	0.00	3	85.20	86.10	-3	6,183	-0.05%
2019/01/28	5	85.98	6	86.13	86.00	-1	6,191	-0.02%
2019/01/25	11	85.97	13.3	85.98	86.50	-2.3	6,192	-0.04%
2019/01/24	12	82.86	14	81.99	84.60	-2	6,144	-0.03%
2019/01/23	30	80.77	30	80.76	81.90	0	6,103	0.00%
2019/01/22	6	82.75	7	81.27	80.50	-1	5,962	-0.02%
2019/01/21	1	86.20	4	86.78	87.40	-3	5,749	-0.05%
2019/01/18	10	86.76	8	87.13	87.00	2	5,710	0.04%
2019/01/17	24	87.38	25	86.43	86.00	-1	5,628	-0.02%
2019/01/16	8	83.01	19.7	83.65	87.10	-11.7	5,412	-0.22%
2019/01/15	6	78.53	5	78.76	79.20	1	5,106	0.02%
2019/01/14	0	0.00	1	75.20	76.30	-1	4,974	-0.02%
2019/01/11	7	76.23	6	75.57	75.60	1	4,979	0.02%
2019/01/10	4	77.25	5	76.82	77.00	-1	4,948	-0.02%
2019/01/09	10	77.44	8	77.40	76.30	2	4,908	0.04%
2019/01/08	2	76.90	6	77.03	77.00	-4	4,831	-0.08%
2019/01/07	3	76.10	4	75.53	74.70	-1	4,718	-0.02%
2019/01/04	5	74.46	2	72.80	75.30	3	4,661	0.06%
2019/01/03	0	0.00	3	74.30	74.70	-3	4,650	-0.06%
2019/01/02	5	76.14	3	75.97	74.30	2	4,633	0.04%
2018/12/28	6	74.58	10	74.52	74.80	-4	4,548	-0.09%
2018/12/27	4	72.43	8	73.80	73.60	-4	4,528	-0.09%
2018/12/26	6	72.22	2	70.20	70.20	4	4,439	0.09%
2018/12/25	3	71.43	7	71.64	72.30	-4	4,421	-0.09%
2018/12/24	4	74.70	8	74.43	73.70	-4	4,383	-0.09%
2018/12/22	3	73.93	2	73.80	73.80	1	4,325	0.02%
2018/12/21	10	73.58	3	73.23	74.20	7	4,317	0.16%
2018/12/20	2	73.65	0	0.00	72.70	2	4,262	0.05%
2018/12/19	1	74.30	2	74.30	74.50	-1	4,208	-0.02%
2018/12/18	22	75.10	22	73.71	73.20	0	4,146	0.00%
2018/12/17	3.3	75.37	6	74.60	74.70	-2.7	4,070	-0.07%
2018/12/14	10	75.29	10	74.66	74.90	0	4,070	0.00%
2018/12/13	8	75.80	5	75.02	74.00	3	3,991	0.08%
2018/12/12	13	75.08	12	73.74	73.60	1	3,837	0.03%
2018/12/11	2	72.30	4	73.78	74.40	-2	3,719	-0.05%
2018/12/10	8	71.83	1	73.40	71.00	7	3,565	0.20%
2018/12/07	6	73.37	20	73.56	75.50	-14	3,414	-0.41%
2018/12/06	6	69.85	12	68.15	68.90	-6	3,145	-0.19%
2018/12/05	20	71.18	7	70.77	71.00	13	3,077	0.42%
2018/12/04	3	71.23	2	70.80	70.40	1	3,030	0.03%
2018/12/03	1	70.20	1	69.40	71.00	0	2,989	0.00%
2018/11/30	28	68.81	32	68.75	68.00	-4	2,868	-0.14%
2018/11/29	15	66.48	14	67.06	68.00	1	2,757	0.04%
2018/11/28	6	64.13	12	64.40	64.00	-6	2,624	-0.23%
2018/11/27	6	61.40	0	0.00	61.60	6	2,530	0.24%
2018/11/26	1	60.20	1	59.70	61.00	0	2,536	0.00%
2018/11/23	6	59.53	23	59.62	59.40	-17	2,539	-0.67%
2018/11/22	23	61.63	10	61.64	60.50	13	2,525	0.51%
2018/11/21	2	60.50	2	60.15	60.20	0	2,456	0.00%
2018/11/20	8	60.71	6	61.27	59.90	2	2,462	0.08%
2018/11/16	3	58.50	3	58.83	57.90	0	2,338	0.00%
2018/11/15	2	58.10	2	58.50	58.50	0	2,332	0.00%
2018/11/14	3	58.13	7	57.91	58.00	-4	2,314	-0.17%
2018/11/13	24	57.62	17	57.91	58.20	7	2,278	0.31%
2018/11/12	1	57.10	4	57.08	57.00	-3	2,187	-0.14%
2018/11/09	18	55.09	20	55.97	56.70	-2	2,111	-0.09%
2018/11/08	2	54.30	0	0.00	53.00	2	1,945	0.10%
2018/11/07	1	53.10	5	53.22	53.60	-4	1,933	-0.21%
2018/11/06	0	0.00	1	52.00	51.30	-1	1,973	-0.05%
2018/11/05	0	0.00	2	53.25	53.60	-2	1,993	-0.10%
2018/11/02	2	51.90	10	51.54	52.30	-8	1,995	-0.40%
2018/11/01	8	51.05	6	51.30	50.90	2	2,035	0.10%
2018/10/31	3	50.03	7	49.99	50.30	-4	2,011	-0.20%
2018/10/30	1	48.10	0	0.00	48.10	1	1,982	0.05%
2018/10/29	0	0.00	6	47.60	48.20	-6	2,000	-0.30%
2018/10/26	10	46.60	4	47.00	46.90	6	2,016	0.30%
2018/10/25	0	0.00	1	47.85	47.80	-1	2,035	-0.05%
2018/10/24	2	49.05	1	49.20	48.95	1	2,044	0.05%
2018/10/23	1	49.20	1	49.10	47.90	0	2,084	0.00%
2018/10/19	0	0.00	2	46.80	46.85	-2	2,158	-0.09%
2018/10/18	4	47.40	2	48.20	47.50	2	2,189	0.09%
2018/10/17	15	48.84	8	48.15	47.75	7	2,280	0.31%
2018/10/15	5	47.60	0	0.00	47.30	5	2,532	0.20%
2018/10/12	1	45.95	1	47.45	47.45	0	2,830	0.00%
2018/10/11	1	45.00	0	0.00	45.00	1	3,307	0.03%
2018/10/09	1	48.50	0	0.00	48.30	1	3,323	0.03%
2018/10/05	1	49.60	0	0.00	49.60	1	3,558	0.03%
2018/10/04	0	0.00	14	52.20	52.50	-14	3,641	-0.38%
2018/10/02	3	54.03	162	54.05	53.60	-159	3,826	-4.16%	大賣/鉅額交易
2018/10/01	5	54.58	0	0.00	54.50	5	3,877	0.13%
2018/09/27	2	54.40	0	0.00	54.20	2	4,012	0.05%
2018/09/26	1	55.30	1	54.50	54.50	0	4,133	0.00%
2018/09/25	2	55.20	1	54.70	55.20	1	4,209	0.02%
2018/09/21	2	54.40	1	54.50	54.20	1	4,446	0.02%
2018/09/20	1	54.50	2	53.80	53.60	-1	4,636	-0.02%
2018/09/19	1	56.80	1	56.70	56.00	0	4,618	0.00%
2018/09/18	1	56.80	1	56.00	56.00	0	4,657	0.00%
2018/09/17	2	57.45	2	57.50	57.30	0	4,708	0.00%
2018/09/14	2	56.90	1	57.90	57.90	1	4,776	0.02%
2018/09/12	0	0.00	1	58.00	57.70	-1	4,854	-0.02%
2018/09/11	2	57.15	8	56.60	57.40	-6	4,946	-0.12%
2018/09/10	11	55.73	3	56.33	55.70	8	4,992	0.16%
2018/09/07	30	58.85	0	0.00	58.10	30	5,026	0.60%
2018/09/06	10	59.60	0	0.00	59.60	10	5,086	0.20%
2018/09/05	3	59.50	0	0.00	59.80	3	5,383	0.06%
2018/09/03	0	0.00	1	61.00	59.90	-1	5,717	-0.02%
2018/08/31	41	60.40	1	60.20	60.20	40	5,857	0.68%
2018/08/30	1	61.70	0	0.00	61.50	1	5,945	0.02%
2018/08/29	2	61.65	2	62.40	62.30	0	6,104	0.00%
2018/08/28	62	62.25	0	0.00	61.80	62	6,444	0.96%
2018/08/27	22	60.89	6	60.07	62.10	16	6,735	0.24%
2018/08/24	3	58.10	2	58.00	57.90	1	6,968	0.01%
2018/08/23	4	60.10	5	59.84	59.60	-1	6,941	-0.01%
2018/08/22	4	61.18	2	60.20	60.20	2	6,927	0.03%
2018/08/21	5	61.76	1	61.80	61.80	4	6,929	0.06%
2018/08/17	2	63.85	2	62.45	61.80	0	6,981	0.00%
2018/08/16	5	63.48	2	63.10	63.10	3	7,040	0.04%
2018/08/15	4	64.55	2	64.45	64.40	2	7,135	0.03%
2018/08/14	1	65.30	1	65.00	65.70	0	7,144	0.00%
2018/08/13	7	64.56	3	65.37	63.90	4	7,203	0.06%
2018/08/10	3	67.70	5	68.78	67.50	-2	7,196	-0.03%
2018/08/09	2	68.10	1	69.00	69.00	1	7,183	0.01%
2018/08/08	3	69.10	1	68.70	68.70	2	7,190	0.03%
2018/08/07	0	0.00	2	70.60	70.40	-2	7,219	-0.03%
2018/08/06	3	71.07	0	0.00	70.30	3	7,232	0.04%
2018/08/03	2	70.95	4	71.33	70.90	-2	7,276	-0.03%
2018/08/02	8	71.08	18	71.70	71.10	-10	7,376	-0.14%
2018/08/01	1	72.60	1	72.20	72.40	0	7,396	0.00%
2018/07/31	2	72.45	0	0.00	73.10	2	7,377	0.03%
2018/07/30	15	72.47	2	72.75	72.70	13	7,390	0.18%
2018/07/27	4	75.48	2	74.30	74.20	2	7,344	0.03%
2018/07/26	2	74.15	6	74.03	75.00	-4	7,300	-0.05%
2018/07/25	5	73.34	6	72.85	74.00	-1	7,273	-0.01%
2018/07/24	3	73.03	7	73.10	73.80	-4	7,254	-0.06%
2018/07/23	9	71.07	11	73.21	70.80	-2	7,169	-0.03%
2018/07/20	11	76.85	1	76.00	76.00	10	7,037	0.14%
2018/07/19	102	78.52	108	77.26	77.40	-6	6,949	-0.09%	大買/大賣/
2018/07/18	14	79.07	30	79.52	81.00	-16	6,682	-0.24%
2018/07/17	2	73.95	0	0.00	73.70	2	6,220	0.03%
2018/07/16	7	74.06	5	73.92	73.50	2	6,239	0.03%
2018/07/13	13	74.55	12	74.51	74.20	1	6,200	0.02%
2018/07/12	3	74.57	2	74.30	74.70	1	6,142	0.02%
2018/07/11	4	73.10	1	74.10	73.40	3	6,256	0.05%
2018/07/10	4	74.03	7	74.17	74.00	-3	6,308	-0.05%
2018/07/09	1	72.80	4	71.85	72.00	-3	6,188	-0.05%
2018/07/06	2	72.55	1	72.60	72.60	1	6,129	0.02%
2018/07/05	2	70.35	2	70.45	69.10	0	6,056	0.00%
2018/07/04	24	72.42	26	73.05	72.00	-2	6,016	-0.03%
2018/07/03	2	72.15	5	72.38	71.70	-3	5,902	-0.05%
2018/07/02	16	73.84	6	74.10	72.50	10	5,835	0.17%
2018/06/29	5	72.30	6	72.02	73.70	-1	5,640	-0.02%
2018/06/28	1	67.50	1	67.20	67.00	0	5,462	0.00%
2018/06/27	2	68.65	1	68.90	68.50	1	5,506	0.02%
2018/06/26	3	65.53	6	64.73	66.80	-3	5,488	-0.05%
2018/06/25	1	66.00	20	66.39	65.50	-19	5,443	-0.35%
2018/06/22	4	69.45	5	69.34	69.00	-1	5,379	-0.02%
2018/06/21	1	72.10	1	71.30	71.50	0	5,326	0.00%
2018/06/20	6	68.88	11	71.40	69.50	-5	5,302	-0.09%
2018/06/19	6	72.68	0	0.00	72.20	6	5,200	0.12%
2018/06/15	8	72.55	4	73.50	72.10	4	5,143	0.08%
2018/06/14	3	71.67	2	71.70	71.30	1	5,072	0.02%
2018/06/13	32	74.43	31	74.25	71.80	1	5,003	0.02%
2018/06/12	28	74.89	33	76.71	78.10	-5	4,805	-0.10%
2018/06/11	8	71.55	7	71.99	71.00	1	4,581	0.02%
2018/06/08	14	72.17	23	72.49	71.50	-9	4,493	-0.20%
2018/06/07	6	71.12	1	70.30	70.30	5	4,356	0.11%
2018/06/06	10	71.54	22	72.26	72.20	-12	4,301	-0.28%
2018/06/05	43	73.63	28	71.39	71.00	15	4,173	0.36%
2018/06/04	25	71.77	20	73.14	74.40	5	3,814	0.13%
2018/06/01	5	64.46	23	66.70	67.70	-18	3,540	-0.51%
2018/05/31	2	62.30	1	61.80	61.60	1	3,308	0.03%
2018/05/29	2	62.65	3	62.33	62.30	-1	3,305	-0.03%
2018/05/28	8	63.35	3	63.30	63.20	5	3,317	0.15%
2018/05/25	3	62.97	4	63.20	62.90	-1	3,310	-0.03%
2018/05/24	9	63.23	7	63.36	63.40	2	3,293	0.06%
2018/05/23	2	63.10	7	62.60	62.50	-5	3,241	-0.15%
2018/05/22	2	61.00	0.2	61.30	61.30	1.8	3,131	0.06%
2018/05/21	9	61.26	7.7	61.51	61.70	1.3	3,127	0.04%
2018/05/18	0	0.00	5	59.78	60.40	-5	3,050	-0.16%
2018/05/17	2	59.70	18	58.91	58.70	-16	3,001	-0.53%
2018/05/16	5	59.86	1	59.50	59.50	4	2,977	0.13%
2018/05/15	1	60.40	1	60.00	61.00	0	2,946	0.00%
2018/05/14	1	59.80	2	59.30	59.10	-1	2,888	-0.03%
2018/05/11	4	58.83	1	59.30	59.30	3	2,859	0.10%
2018/05/10	20	58.70	21	57.66	59.50	-1	2,928	-0.03%
2018/05/08	1	57.00	2	56.90	56.40	-1	2,773	-0.04%
2018/05/07	7	57.53	1	56.80	56.80	6	2,767	0.22%
2018/05/03	0	0.00	2	57.00	56.50	-2	2,751	-0.07%
2018/05/02	1	56.40	1	56.80	57.10	0	2,744	0.00%
2018/04/30	1	55.30	2	56.00	56.70	-1	2,719	-0.04%
2018/04/27	1	54.90	15	53.51	54.90	-14	2,694	-0.52%
2018/04/25	0	0.00	1	54.10	54.00	-1	2,676	-0.04%
2018/04/24	3	53.80	3	55.20	53.30	0	2,662	0.00%
2018/04/23	1	56.70	5	56.56	55.40	-4	2,630	-0.15%
2018/04/20	19	57.49	5	57.16	56.00	14	2,609	0.54%
2018/04/19	1	58.10	5	58.22	58.80	-4	2,538	-0.16%
2018/04/18	22	58.35	14	58.54	58.30	8	2,497	0.32%
2018/04/17	8	58.06	8	58.83	59.70	0	2,396	0.00%
2018/04/16	7	56.60	7	56.89	57.00	0	2,273	0.00%
2018/04/13	0	0.00	2	55.00	54.70	-2	2,181	-0.09%
2018/04/11	5	55.10	1	54.40	54.70	4	2,335	0.17%
2018/04/10	1	54.70	1	54.90	54.30	0	2,524	0.00%
2018/04/09	3	54.23	3	54.67	54.00	0	2,593	0.00%
2018/04/02	3	55.00	0	0.00	54.30	3	2,837	0.11%
2018/03/31	5	54.30	0	0.00	54.70	5	2,795	0.18%
2018/03/30	0	0.00	2	54.80	54.70	-2	2,773	-0.07%
2018/03/29	2	51.80	2	53.80	53.40	0	2,717	0.00%
2018/03/27	2	52.00	2	52.60	52.70	0	2,718	0.00%
2018/03/23	2	50.80	0	0.00	51.20	2	2,760	0.07%
2018/03/22	5	52.60	5	52.60	52.50	0	2,789	0.00%
2018/03/20	0	0.00	10	53.20	53.10	-10	2,837	-0.35%
2018/03/19	0	0.00	5	55.00	54.20	-5	2,845	-0.18%
2018/03/16	0	0.00	4	53.45	55.00	-4	2,819	-0.14%
2018/03/15	0	0.00	5	54.70	54.30	-5	2,721	-0.18%
2018/03/14	1	54.10	0	0.00	54.00	1	2,678	0.04%
2018/03/13	4	54.23	1	54.40	54.10	3	2,661	0.11%
2018/03/12	5	53.70	3	53.60	54.30	2	2,652	0.08%
2018/03/09	2	53.50	10	53.43	53.40	-8	2,613	-0.31%
2018/03/08	0	0.00	7	52.37	52.20	-7	2,605	-0.27%
2018/03/07	5	52.66	0	0.00	51.80	5	2,672	0.19%
2018/03/06	3	52.00	14	53.18	53.00	-11	2,628	-0.42%
2018/03/05	7	52.27	0	0.00	51.50	7	2,580	0.27%
2018/03/02	1	52.10	1	52.30	52.50	0	2,583	0.00%
2018/03/01	8	52.70	13	52.90	52.70	-5	2,597	-0.19%
2018/02/27	11	52.84	5	52.48	52.00	6	2,638	0.23%
2018/02/26	8	52.04	2	52.50	52.00	6	2,675	0.22%
2018/02/23	3	51.10	2	51.10	51.40	1	2,653	0.04%
2018/02/22	0	0.00	10	50.82	50.50	-10	2,631	-0.38%
2018/02/21	4	49.60	2	49.30	50.20	2	2,612	0.08%
2018/02/12	0	0.00	1	47.25	47.30	-1	2,595	-0.04%
2018/02/09	6	45.97	0	0.00	46.70	6	2,593	0.23%
2018/02/07	4	47.24	0	0.00	46.75	4	2,572	0.16%
2018/02/06	0	0.00	1	47.60	45.45	-1	2,556	-0.04%
2018/02/02	14	52.31	7	52.46	50.90	7	2,519	0.28%
2018/01/30	4	48.89	0	0.00	49.35	4	2,390	0.17%
2018/01/29	0	0.00	1	48.80	48.80	-1	2,380	-0.04%
2018/01/26	3	49.25	40	49.25	49.25	-37	2,373	-1.56%
2018/01/24	2	50.50	1	50.20	50.10	1	2,402	0.04%
2018/01/23	2	51.40	0	0.00	50.50	2	2,392	0.08%
2018/01/22	4	51.35	0	0.00	51.30	4	2,384	0.17%
2018/01/15	0	0.00	1	50.70	50.40	-1	2,347	-0.04%
2018/01/12	4	50.50	0	0.00	50.60	4	2,360	0.17%
2018/01/11	1	50.20	2	50.10	50.20	-1	2,345	-0.04%
2018/01/10	41	51.40	8	50.93	50.30	33	2,332	1.41%
2018/01/08	6	55.00	6	54.10	54.10	0	2,214	0.00%
2018/01/05	6	56.23	1	56.10	55.80	5	2,134	0.23%
2018/01/04	19	56.73	13	56.79	56.60	6	2,045	0.29%
2018/01/03	4	54.80	2	54.80	54.60	2	1,860	0.11%
2018/01/02	15	53.96	6	54.40	54.60	9	1,784	0.50%