茂達 (6138)-永豐金-敦南券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
197.0
漲跌
▼6.0
漲幅
-2.96%
成交量
1,074張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	197.50	3	198.67	197.00	-1	2,025	-0.05%
2024/04/17	0	0.00	3	200.67	203.00	-3	2,064	-0.15%
2024/04/16	6	196.67	6	197.58	195.00	0	2,144	0.00%
2024/04/15	2	202.25	1	201.50	201.50	1	2,227	0.04%
2024/04/11	1	204.00	0.1	205.00	204.00	0.9	2,267	0.04%
2024/04/10	5.1	209.42	6	210.33	208.00	-0.9	2,288	-0.04%
2024/04/09	6	202.58	1	202.00	204.50	5	2,264	0.22%
2024/04/02	2.2	206.13	1	203.50	203.50	1.2	2,443	0.05%
2024/04/01	1	203.50	1	205.00	210.50	0	2,495	0.00%
2024/03/27	0	0.00	0	203.00	202.00	0	2,711	0.00%
2024/03/26	2	204.50	0	0.00	204.00	2	2,833	0.07%
2024/03/25	1	210.50	2	211.00	209.50	-1	3,020	-0.03%
2024/03/22	2.1	209.86	1	207.50	209.00	1.1	3,065	0.04%
2024/03/21	1	215.00	4	217.25	213.00	-3	3,070	-0.10%
2024/03/20	1	213.00	2.1	214.02	212.00	-1.1	3,102	-0.04%
2024/03/19	4.1	215.85	3	211.50	211.00	1.1	3,171	0.03%
2024/03/15	1.5	212.33	0	0.00	212.50	1.5	3,288	0.05%
2024/03/14	0	0.00	5.1	206.51	210.50	-5.1	3,277	-0.15%
2024/03/13	4	201.38	5	201.40	200.00	-1	3,278	-0.03%
2024/03/12	6.1	206.31	3	205.67	205.00	3.1	3,304	0.09%
2024/03/11	5	204.30	8	203.69	204.00	-3	3,308	-0.09%
2024/03/08	7.3	214.62	2.3	214.85	209.50	5	3,302	0.15%
2024/03/07	6	219.92	5	226.20	219.00	1	3,311	0.03%
2024/03/06	4.1	224.26	0	0.00	223.50	4.1	3,302	0.12%
2024/03/05	6	227.08	0	0.00	227.00	6	3,293	0.18%
2024/03/04	2.1	230.95	3	234.33	229.50	-0.9	3,319	-0.03%
2024/03/01	3.2	228.84	4	228.00	228.50	-0.8	3,315	-0.02%
2024/02/29	76.1	236.50	107.1	241.39	234.50	-31	3,327	-0.93%	大賣/
2024/02/27	46	229.35	22.1	227.37	231.00	23.9	3,258	0.73%
2024/02/26	4	217.25	1	221.00	218.00	3	3,313	0.09%
2024/02/23	6.2	222.29	0	0.00	220.00	6.2	3,389	0.18%
2024/02/22	4	224.00	0	0.00	224.00	4	3,512	0.11%
2024/02/21	3.1	223.56	3	230.83	223.50	0.1	3,691	0.00%
2024/02/20	11.1	225.30	8	229.88	227.00	3.1	3,709	0.08%
2024/02/19	9.1	232.10	11	239.50	227.50	-2	3,673	-0.05%
2024/02/16	12	231.25	7.1	230.50	237.50	5	3,750	0.13%
2024/02/15	2.1	225.96	1.2	227.19	226.00	0.9	3,787	0.02%
2024/02/05	3	220.67	2	221.75	220.00	1	3,797	0.03%
2024/02/02	2	218.25	15.1	217.22	219.50	-13.1	3,861	-0.34%
2024/01/31	6	206.58	0	0.00	210.00	6	3,989	0.15%
2024/01/29	1	211.00	0	0.00	214.00	1	4,021	0.02%
2024/01/26	7.1	211.17	0	0.00	209.00	7.1	4,020	0.18%
2024/01/25	1	218.00	17.5	217.68	219.00	-16.5	3,989	-0.41%
2024/01/24	11	212.50	0.4	213.50	211.50	10.6	3,961	0.27%
2024/01/23	8	215.50	1	217.00	214.50	7	3,956	0.18%
2024/01/22	2.1	214.84	0.1	219.00	217.50	2	3,947	0.05%
2024/01/19	4.1	221.75	0	0.00	218.50	4.1	3,926	0.10%
2024/01/18	0.4	217.38	0	0.00	220.00	0.4	3,919	0.01%
2024/01/17	3.1	221.81	1	221.00	221.00	2.1	3,923	0.05%
2024/01/16	0	227.50	1	227.50	227.50	-1	3,907	-0.03%
2024/01/15	0.2	223.75	1	223.00	223.00	-0.8	3,899	-0.02%
2024/01/12	0.1	223.00	0	0.00	222.00	0.1	3,906	0.00%
2024/01/11	5.1	228.60	5	230.40	226.50	0.1	3,889	0.00%
2024/01/10	4.2	227.52	3	228.17	227.00	1.2	3,877	0.03%
2024/01/09	5.1	221.82	17.3	221.94	225.00	-12.2	3,860	-0.32%
2024/01/08	1.2	217.58	0.3	217.66	213.50	0.9	3,791	0.02%
2024/01/05	1.2	212.72	1.1	214.00	213.50	0.1	3,830	0.00%
2024/01/04	4.2	209.96	2	212.00	207.00	2.2	3,829	0.06%
2024/01/03	1.1	213.65	3	214.50	214.00	-1.9	3,815	-0.05%
2024/01/02	1	225.50	3	221.33	219.00	-2	3,814	-0.05%
2023/12/29	2.1	221.30	1	223.50	221.50	1.1	3,799	0.03%
2023/12/28	4	225.75	5	226.50	223.50	-1	3,759	-0.03%
2023/12/27	3	220.84	7.1	218.75	223.00	-4.1	3,625	-0.11%
2023/12/26	1	212.01	3	213.33	212.00	-2	3,550	-0.06%
2023/12/25	4.1	214.83	2	217.00	211.50	2.1	3,522	0.06%
2023/12/22	14.1	222.14	19.1	220.94	220.00	-5	3,454	-0.15%
2023/12/21	13.1	214.54	7.1	216.98	218.00	6	3,317	0.18%
2023/12/20	13	214.23	20.1	216.76	219.50	-7	3,192	-0.22%
2023/12/19	0	203.00	1	203.00	205.00	-1	2,987	-0.03%
2023/12/18	2.1	201.21	1	199.50	199.00	1.1	2,947	0.04%
2023/12/15	1	200.50	2.1	205.00	204.50	-1.1	2,930	-0.04%
2023/12/14	5	201.80	7	202.79	203.00	-2	2,888	-0.07%
2023/12/13	8	191.93	12	192.00	195.50	-4	2,817	-0.14%
2023/12/12	11.1	204.34	10	201.50	196.00	1.1	2,748	0.04%
2023/12/11	0	0.00	3	200.33	200.50	-3	2,688	-0.11%
2023/12/08	3	202.00	0	0.00	198.50	3	2,680	0.11%
2023/12/07	8.1	206.73	1	200.22	198.00	7.1	2,661	0.27%
2023/12/06	1	202.00	6	202.00	203.50	-5	2,646	-0.19%
2023/12/05	8	196.81	2.1	195.86	201.50	5.9	2,637	0.22%
2023/12/04	0	0.00	10	203.45	202.00	-10	2,718	-0.37%
2023/12/01	1	203.49	1	199.00	199.00	0	2,719	0.00%
2023/11/30	1	202.00	0	202.00	200.00	1	2,729	0.04%
2023/11/29	5.1	201.60	10	201.50	204.00	-4.9	2,725	-0.18%
2023/11/28	14	199.00	1.5	200.38	202.50	12.5	2,707	0.46%
2023/11/27	4.2	200.75	32	201.82	196.00	-27.9	2,689	-1.04%
2023/11/24	30	199.97	10	200.70	199.00	20	2,641	0.76%
2023/11/22	21	209.64	21	210.21	210.00	0	2,424	0.00%
2023/11/21	6.2	207.64	11.1	207.92	207.00	-4.9	2,325	-0.21%
2023/11/20	41.3	190.50	57	197.98	198.50	-15.7	2,186	-0.72%
2023/11/17	8	184.00	9	182.50	185.00	-1	1,993	-0.05%
2023/11/16	10	179.25	10	179.95	179.50	0	1,943	0.00%
2023/11/15	19.1	183.78	19	182.53	183.50	0.1	1,901	0.01%
2023/11/14	12.1	176.57	7	176.29	178.50	5.1	1,749	0.29%
2023/11/13	6	168.25	2	168.00	169.00	4	1,650	0.24%
2023/11/10	10	173.05	11	172.05	170.00	-1	1,607	-0.06%
2023/11/09	6	169.42	16	171.41	170.50	-10	1,533	-0.65%
2023/11/08	8.3	163.91	6	164.92	164.50	2.3	1,436	0.16%
2023/11/07	6	162.08	8	161.88	164.50	-2	1,376	-0.15%
2023/11/06	2	157.50	1	159.50	157.00	1	1,314	0.08%
2023/11/03	1	157.50	1	159.00	155.00	0	1,323	0.00%
2023/11/02	1	157.00	1	158.50	156.00	0	1,337	0.00%
2023/11/01	2	153.25	3	154.17	154.00	-1	1,357	-0.07%
2023/10/31	5	154.30	3	154.83	151.00	2	1,363	0.15%
2023/10/30	0	0.00	3	154.50	155.50	-3	1,375	-0.22%
2023/10/27	1	151.50	0	0.00	148.50	1	1,375	0.07%
2023/10/26	5	154.20	4	152.00	152.00	1	1,377	0.07%
2023/10/25	5	158.70	7	156.29	158.00	-2	1,389	-0.14%
2023/10/23	1	154.50	0	0.00	152.50	1	1,408	0.07%
2023/10/19	3	156.83	3	158.67	160.00	0	1,406	0.00%
2023/10/18	4	160.00	1	159.00	159.00	3	1,396	0.21%
2023/10/17	4	160.00	6	160.75	161.50	-2	1,370	-0.15%
2023/10/16	9	156.06	6	155.08	154.50	3	1,317	0.23%
2023/10/13	0	157.00	3	160.33	159.50	-3	1,315	-0.23%
2023/10/12	2	156.25	3.1	154.97	156.00	-1.1	1,262	-0.09%
2023/10/11	3.1	152.98	7	152.86	151.00	-3.9	1,261	-0.31%
2023/10/06	9	153.83	5	152.70	155.50	4	1,269	0.32%
2023/10/05	2	150.50	3	148.67	152.00	-1	1,272	-0.08%
2023/10/04	5	143.80	5	145.50	146.50	0	1,293	0.00%
2023/10/03	2	145.75	0.2	147.50	145.00	1.8	1,388	0.13%
2023/10/02	0	0.00	1	146.50	147.00	-1	1,463	-0.07%
2023/09/28	2	142.00	2	143.00	143.50	0	1,649	0.00%
2023/09/27	2	141.75	3	141.33	141.50	-1	1,734	-0.06%
2023/09/26	1	145.00	0	0.00	141.00	1	1,755	0.06%
2023/09/22	0	0.00	1	140.50	144.50	-1	1,779	-0.06%
2023/09/21	3	142.83	2	143.00	142.50	1	1,782	0.06%
2023/09/20	3	147.50	0	146.00	146.00	3	1,785	0.17%
2023/09/19	0	0.00	2	151.75	150.00	-2	1,791	-0.11%
2023/09/18	4	153.50	4	154.00	152.50	0	1,782	0.00%
2023/09/15	2	153.50	4	154.88	154.50	-2	1,774	-0.11%
2023/09/14	3	154.67	0.3	155.00	154.50	2.7	1,778	0.15%
2023/09/13	0	0.00	2	153.00	152.00	-2	1,785	-0.11%
2023/09/12	3	152.67	2	152.25	153.50	1	1,821	0.05%
2023/09/11	4	153.25	6	152.67	153.00	-2	1,841	-0.11%
2023/09/08	7	150.93	8	149.81	151.00	-1	1,847	-0.05%
2023/09/07	32	154.89	36	155.81	151.00	-4	1,896	-0.21%
2023/09/06	3	149.00	1	150.00	149.50	2	1,795	0.11%
2023/09/05	0	0.00	1	146.50	146.50	-1	1,750	-0.06%
2023/09/04	1	139.00	1	139.50	140.50	0	1,721	0.00%
2023/09/01	8	139.50	14	139.39	139.50	-6	1,719	-0.35%
2023/08/31	4	136.63	1	136.50	136.00	3	1,714	0.17%
2023/08/30	2	132.75	0	0.00	132.00	2	1,707	0.12%
2023/08/29	1	129.50	0	0.00	132.50	1	1,701	0.06%
2023/08/28	0	0.00	2	128.75	129.00	-2	1,704	-0.12%
2023/08/24	1	127.50	2	129.00	127.50	-1	1,742	-0.06%
2023/08/22	2	125.25	1	128.50	124.50	1	1,773	0.06%
2023/08/21	5	126.50	0	0.00	126.50	5	1,770	0.28%
2023/08/18	2	128.75	0	0.00	127.00	2	1,770	0.11%
2023/08/17	3	128.83	4.3	128.60	130.00	-1.3	1,775	-0.07%
2023/08/16	2	125.50	2	124.50	126.00	0	1,769	0.00%
2023/08/15	3	125.67	2	126.99	125.00	1	1,766	0.06%
2023/08/14	4.1	125.99	3	126.17	126.00	1.1	1,761	0.06%
2023/08/11	2	130.75	2	132.25	130.50	0	1,752	0.00%
2023/08/10	0.1	131.49	0	131.00	129.50	0	1,757	0.00%
2023/08/09	1.2	134.00	0	134.00	133.50	1.1	1,781	0.06%
2023/08/08	0.1	137.75	0	134.00	136.00	0.1	1,795	0.01%
2023/08/07	6	136.67	6	134.83	134.50	0	1,834	0.00%
2023/08/04	4	138.25	4	139.25	139.00	0	1,825	0.00%
2023/08/02	2	144.75	6	139.25	140.50	-4	1,839	-0.22%
2023/08/01	5	145.90	2	148.24	146.00	3	1,839	0.16%
2023/07/31	9	148.56	5	147.20	146.00	4	1,836	0.22%
2023/07/28	3	147.67	6	149.50	149.50	-3	1,831	-0.16%
2023/07/27	2	153.03	6	155.83	156.50	-4	1,825	-0.22%
2023/07/26	0	0.00	1.5	152.67	152.00	-1.5	1,808	-0.08%
2023/07/25	1	152.50	2	153.75	153.50	-1	1,839	-0.05%
2023/07/24	0	152.50	0	0.00	152.00	0	1,874	0.00%
2023/07/21	3	152.50	2	154.00	154.00	1	1,921	0.05%
2023/07/20	3.3	154.31	5	155.70	155.50	-1.7	2,002	-0.09%
2023/07/19	10	154.20	11	154.37	154.00	-1	2,006	-0.05%
2023/07/18	4	153.63	4	152.75	153.00	0	2,018	0.00%
2023/07/17	7	155.21	4	156.25	156.00	3	2,034	0.15%
2023/07/14	0	0.00	3	156.83	156.50	-3	2,085	-0.14%
2023/07/13	2	152.25	2	153.75	153.00	0	2,147	0.00%
2023/07/12	2	151.50	1	153.21	150.50	1	2,203	0.05%
2023/07/11	5	150.80	2	151.25	151.50	3	2,197	0.14%
2023/07/10	21	152.00	10	149.80	149.50	11	2,195	0.50%
2023/07/07	20	163.08	41	162.40	161.00	-21	2,170	-0.97%
2023/07/06	59	176.21	28.1	178.14	171.50	31	2,169	1.43%
2023/07/05	1	170.50	22.2	171.84	174.50	-21.2	2,139	-0.99%
2023/07/04	1	157.00	5	157.00	159.00	-4	2,075	-0.19%
2023/07/03	20	158.85	0	0.00	158.00	20	2,077	0.96%
2023/06/30	1.1	160.86	0	0.00	159.50	1.1	2,123	0.05%
2023/06/29	2	160.75	1	161.00	159.50	1	2,217	0.05%
2023/06/28	3	160.83	1	160.49	159.00	2	2,320	0.09%
2023/06/27	4	163.88	0.4	164.50	162.00	3.6	2,514	0.14%
2023/06/26	2.3	164.70	2	166.50	167.50	0.3	2,584	0.01%
2023/06/21	4.1	166.49	0	0.00	166.00	4.1	2,614	0.16%
2023/06/20	4	167.38	4	168.50	166.00	0	2,669	0.00%
2023/06/19	11	166.64	6	169.17	167.00	5	2,786	0.18%
2023/06/16	19.1	168.34	3	169.83	168.00	16.1	2,777	0.58%
2023/06/15	5.1	168.83	9.1	170.34	172.50	-4	2,756	-0.14%
2023/06/14	7.2	166.72	1	172.00	166.00	6.2	2,730	0.23%
2023/06/13	2	171.50	18.2	170.46	171.00	-16.2	2,705	-0.60%
2023/06/12	2.2	163.54	0.2	164.50	162.50	2	2,650	0.07%
2023/06/09	0.1	160.00	4	161.00	161.50	-3.9	2,652	-0.15%
2023/06/08	6	157.92	2	161.00	157.50	4	2,658	0.15%
2023/06/07	0	0.00	1	161.50	161.50	-1	2,676	-0.04%
2023/06/06	2	161.75	0	0.00	158.00	2	2,679	0.07%
2023/06/02	0	0.00	0	164.50	162.50	0	2,678	0.00%
2023/06/01	0	163.50	0.2	163.00	163.50	-0.2	2,693	-0.01%
2023/05/31	0.1	164.92	1.1	163.10	163.00	-0.9	2,717	-0.03%
2023/05/30	1.1	161.50	0	0.00	161.00	1.1	2,713	0.04%
2023/05/29	1	164.99	2.3	162.67	165.00	-1.2	2,693	-0.05%
2023/05/26	1	156.50	5.3	156.47	155.50	-4.3	2,702	-0.16%
2023/05/25	0	155.50	9	155.00	154.50	-9	2,734	-0.33%
2023/05/23	1	154.00	1	152.50	153.50	0	2,802	0.00%
2023/05/22	1	151.50	2	151.50	151.50	-1	2,814	-0.04%
2023/05/19	0.1	150.50	6	150.00	149.00	-6	2,830	-0.21%
2023/05/18	2.1	148.99	4	148.25	148.00	-1.9	2,849	-0.07%
2023/05/17	0.2	147.75	0	0.00	147.00	0.2	2,865	0.01%
2023/05/16	1	146.00	17	146.53	146.50	-16	2,876	-0.56%
2023/05/15	6.2	144.32	6	144.83	144.00	0.2	2,888	0.01%
2023/05/12	41	149.79	52.1	146.81	150.00	-11.1	2,907	-0.38%
2023/05/11	7.2	152.15	4	155.88	148.50	3.2	3,066	0.10%
2023/05/10	3.2	162.13	2	162.75	161.00	1.2	3,147	0.04%
2023/05/09	2.5	167.32	1	169.00	166.00	1.5	3,169	0.05%
2023/05/08	3.4	173.65	4.1	173.05	172.00	-0.7	3,179	-0.02%
2023/05/05	2	170.00	2	169.75	170.50	0	3,267	0.00%
2023/05/04	1	167.00	1	168.50	166.00	0	3,309	0.00%
2023/05/03	10.1	168.07	1.1	170.00	167.50	9	3,323	0.27%
2023/05/02	6.1	171.83	1	173.50	171.00	5.1	3,330	0.15%
2023/04/28	4.1	172.94	8	172.75	169.50	-3.9	3,364	-0.12%
2023/04/27	9.1	169.73	12.2	170.09	169.50	-3.1	3,330	-0.09%
2023/04/26	7	163.72	14.1	162.51	168.50	-7.1	3,288	-0.22%
2023/04/25	12	170.33	10.1	172.55	166.50	1.9	3,249	0.06%
2023/04/24	0.2	166.47	3	166.00	167.50	-2.8	3,194	-0.09%
2023/04/21	1	164.50	4	161.88	161.50	-3	3,204	-0.09%
2023/04/20	15	173.10	3.1	170.42	168.00	11.9	3,194	0.37%
2023/04/19	6.2	175.17	32.1	177.71	176.00	-25.9	3,201	-0.81%
2023/04/18	12	176.46	3.8	175.04	174.00	8.2	3,144	0.26%
2023/04/17	8.3	172.58	8	173.81	173.00	0.3	3,063	0.01%
2023/04/14	3	165.33	6	166.42	165.00	-3	2,980	-0.10%
2023/04/13	9	165.39	0.1	165.00	164.00	8.9	2,956	0.30%
2023/04/12	2	170.50	14	170.43	169.50	-12	2,922	-0.41%
2023/04/11	15.1	167.20	3	169.17	167.00	12.1	2,858	0.42%
2023/04/10	16	166.19	22	166.55	166.50	-6	2,788	-0.21%
2023/04/07	0.1	155.00	1	157.00	156.00	-1	2,648	-0.04%
2023/04/06	3	153.17	3.4	153.32	153.00	-0.4	2,630	-0.02%
2023/03/31	7.1	157.16	33	156.98	157.00	-25.9	2,614	-0.99%
2023/03/30	23.1	164.76	3	163.17	161.50	20.1	2,550	0.79%
2023/03/29	2.4	158.58	2	159.75	160.50	0.4	2,458	0.02%
2023/03/28	38	160.74	14	159.21	157.00	24	2,372	1.01%
2023/03/27	23	155.22	21	155.67	155.50	2	2,194	0.09%
2023/03/24	2	151.51	8	152.88	151.50	-6	2,119	-0.28%
2023/03/23	6.2	152.59	35	153.00	153.00	-28.8	2,104	-1.37%
2023/03/22	43	154.42	11	153.09	154.50	32	2,052	1.56%
2023/03/21	4	146.13	1	147.00	145.00	3	1,935	0.16%
2023/03/20	0	0.00	1	142.00	146.50	-1	1,934	-0.05%
2023/03/17	1	141.00	0	0.00	141.00	1	1,936	0.05%
2023/03/16	1	140.00	2	138.50	140.00	-1	1,942	-0.05%
2023/03/14	1	137.00	2	140.00	138.50	-1	1,994	-0.05%
2023/03/13	3.1	138.00	5	139.00	142.00	-2	2,043	-0.10%
2023/03/10	0.1	144.00	0	0.00	141.50	0.1	2,141	0.00%
2023/03/09	4	148.25	3	150.50	147.00	1	2,245	0.04%
2023/03/08	2	147.00	1	147.50	149.00	1	2,342	0.04%
2023/03/06	3	149.83	0	0.00	150.50	3	2,351	0.13%
2023/03/03	5.1	148.50	3	149.67	148.00	2.1	2,388	0.09%
2023/03/02	0.1	145.50	2	145.50	145.00	-1.9	2,417	-0.08%
2023/03/01	1	143.00	0	0.00	146.00	1	2,413	0.04%
2023/02/24	4	148.50	0	149.50	145.00	4	2,408	0.17%
2023/02/23	5	148.00	8	148.00	149.50	-3	2,381	-0.13%
2023/02/22	4	144.88	1	145.00	143.50	3	2,362	0.13%
2023/02/21	1	149.50	3	151.00	149.50	-2	2,346	-0.09%
2023/02/20	2	149.75	0.3	151.00	150.00	1.7	2,338	0.07%
2023/02/17	3	148.33	0	0.00	148.50	3	2,353	0.13%
2023/02/16	1	150.50	1	151.50	151.00	0	2,356	0.00%
2023/02/15	2	149.00	0	0.00	148.50	2	2,359	0.08%
2023/02/14	0	0.00	0.1	153.00	151.50	-0.1	2,339	0.00%
2023/02/13	0	0.00	2	153.50	150.50	-2	2,347	-0.09%
2023/02/10	3	154.00	0.1	154.50	155.50	2.9	2,348	0.12%
2023/02/09	6	166.33	8.2	161.74	160.50	-2.2	2,312	-0.10%
2023/02/08	4.1	158.32	8	159.38	162.00	-3.9	2,136	-0.18%
2023/02/07	22.1	146.08	23	146.93	147.50	-0.9	1,999	-0.04%
2023/02/06	5.1	142.72	1	142.50	142.00	4.1	1,974	0.21%
2023/02/03	4.1	146.84	9	147.06	147.00	-4.9	1,946	-0.25%
2023/02/02	2.1	141.50	6	142.42	141.50	-3.9	1,838	-0.21%
2023/01/31	1	137.00	2.2	135.90	136.50	-1.2	1,789	-0.07%
2023/01/30	3	134.83	5	133.40	134.00	-2	1,773	-0.11%
2023/01/17	0	0.00	1	127.00	126.50	-1	1,731	-0.06%
2023/01/13	2	126.99	1	125.00	124.50	1	1,746	0.06%
2023/01/12	1.2	129.17	0	0.00	126.50	1.2	1,733	0.07%
2023/01/11	4	130.00	5.2	128.72	128.00	-1.2	1,710	-0.07%
2023/01/10	1	127.00	0	0.00	126.50	1	1,696	0.06%
2023/01/09	15	124.33	15	126.17	127.50	0	1,693	0.00%
2023/01/06	0	0.00	1	115.00	119.00	-1	1,664	-0.06%
2023/01/03	0	0.00	2	117.50	117.00	-2	1,696	-0.12%
2022/12/29	1	114.50	1	115.50	115.00	0	1,760	0.00%
2022/12/27	1	118.50	1	119.50	118.50	0	1,844	0.00%
2022/12/26	2	115.00	2	114.50	114.50	0	1,843	0.00%
2022/12/22	1	118.00	0	0.00	118.00	1	1,853	0.05%
2022/12/21	1	118.00	21	118.98	117.00	-20	1,867	-1.07%
2022/12/20	11	121.73	3	122.00	118.00	8	1,879	0.43%
2022/12/19	1	124.00	3	127.17	123.50	-2	1,878	-0.11%
2022/12/16	1	131.00	3	132.67	130.50	-2	1,863	-0.11%
2022/12/15	1	136.00	1	135.50	135.50	0	1,861	0.00%
2022/12/13	1	133.50	3	132.33	130.00	-2	1,883	-0.11%
2022/12/12	2	131.00	0	0.00	132.50	2	1,879	0.11%
2022/12/09	2	131.00	2	130.50	131.00	0	1,873	0.00%
2022/12/07	13	135.46	18	136.19	133.50	-5	1,846	-0.27%
2022/12/06	15.3	140.47	4	139.00	139.50	11.3	1,824	0.62%
2022/12/05	10	144.65	19	144.71	145.50	-9	1,787	-0.50%
2022/12/02	6	142.42	5	144.40	147.00	1	1,737	0.06%
2022/12/01	15	139.13	13	139.27	139.50	2	1,672	0.12%
2022/11/30	11.2	131.25	13.3	131.94	131.00	-2.1	1,551	-0.14%
2022/11/29	1	122.00	10	122.20	122.50	-9	1,453	-0.62%
2022/11/28	9	126.06	0	0.00	126.50	9	1,445	0.62%
2022/11/25	1	125.50	1	126.00	125.00	0	1,449	0.00%
2022/11/24	5	123.30	27	123.56	128.50	-22	1,400	-1.57%
2022/11/22	0	0.00	1	116.00	116.00	-1	1,351	-0.07%
2022/11/21	4	117.13	1	117.50	116.00	3	1,371	0.22%
2022/11/18	19	120.95	5	119.40	118.50	14	1,381	1.01%
2022/11/17	1	121.00	3	123.00	124.00	-2	1,374	-0.15%
2022/11/15	3	120.83	5.1	120.03	119.50	-2.1	1,411	-0.15%
2022/11/14	3	116.50	3	116.67	117.50	0	1,441	0.00%
2022/11/11	4	117.88	4.1	119.09	116.00	-0.1	1,454	-0.01%
2022/11/10	0	0.00	1	114.00	116.50	-1	1,447	-0.07%
2022/11/09	3	114.67	3	115.00	115.50	0	1,479	0.00%
2022/11/08	21	113.79	4.2	112.74	110.00	16.8	1,509	1.11%
2022/11/07	1	112.00	1	113.50	111.50	0	1,660	0.00%
2022/11/03	0	0.00	1.2	108.89	112.00	-1.2	1,667	-0.07%
2022/11/02	0	0.00	1	109.00	109.00	-1	1,666	-0.06%
2022/11/01	0	0.00	2	107.00	106.50	-2	1,656	-0.12%
2022/10/31	1	104.00	1	105.00	105.50	0	1,656	0.00%
2022/10/28	3	104.33	10	104.50	102.00	-7	1,662	-0.42%
2022/10/27	10	108.50	6	107.25	107.50	4	1,658	0.24%
2022/10/26	4	103.63	7	104.14	103.50	-3	1,651	-0.18%
2022/10/25	6	104.42	12	103.71	102.00	-6	1,642	-0.37%
2022/10/24	11	107.82	0	0.00	105.00	11	1,639	0.67%
2022/10/21	0	0.00	20	106.50	104.00	-20	1,645	-1.22%
2022/10/20	1	108.50	1	108.50	108.50	0	1,649	0.00%
2022/10/19	21	111.02	1	108.00	107.00	20	1,665	1.20%
2022/10/18	1	109.50	12	111.42	108.00	-11	1,664	-0.66%
2022/10/17	13	106.77	2	104.25	108.00	11	1,678	0.66%
2022/10/14	0	0.00	5	106.30	108.00	-5	1,702	-0.29%
2022/10/13	4.1	101.52	4	103.75	100.50	0.1	1,706	0.00%
2022/10/12	1	104.00	3	103.50	105.00	-2	1,696	-0.12%
2022/10/11	5.1	104.90	5	105.50	103.00	0.1	1,695	0.00%
2022/10/07	10	113.20	4	115.00	112.50	6	1,687	0.36%
2022/10/06	6	118.75	4	118.50	118.50	2	1,670	0.12%
2022/10/05	15	125.57	8	123.50	123.00	7	1,644	0.43%
2022/10/04	3	121.17	10	120.10	126.50	-7	1,597	-0.44%
2022/10/03	2	114.00	4	112.88	115.50	-2	1,567	-0.13%
2022/09/30	4	107.13	4	109.50	110.50	0	1,569	0.00%
2022/09/29	2	104.00	1	105.00	104.50	1	1,586	0.06%
2022/09/28	0.1	106.17	4	105.50	103.00	-3.9	1,603	-0.25%
2022/09/27	4	110.88	4	110.50	112.00	0	1,603	0.00%
2022/09/26	4.1	114.49	2	115.25	112.00	2.1	1,600	0.13%
2022/09/23	1	119.00	3	120.00	119.00	-2	1,610	-0.12%
2022/09/22	2	118.00	7	119.36	121.50	-5	1,625	-0.31%
2022/09/21	4	119.00	3	119.50	118.50	1	1,626	0.06%
2022/09/20	6	121.08	8	121.38	119.50	-2	1,642	-0.12%
2022/09/19	5	114.70	1	114.00	114.00	4	1,613	0.25%
2022/09/16	1	116.50	0	0.00	116.00	1	1,625	0.06%
2022/09/15	2.1	118.29	1	120.50	118.00	1.1	1,639	0.06%
2022/09/14	0	0.00	3	117.50	119.50	-3	1,660	-0.18%
2022/09/13	2	120.75	1	123.00	120.00	1	1,674	0.06%
2022/09/12	6	121.50	5	121.30	120.00	1	1,691	0.06%
2022/09/08	5.1	120.49	7	120.79	121.00	-1.9	1,729	-0.11%
2022/09/07	8.1	117.45	9	118.56	122.50	-0.9	1,760	-0.05%
2022/09/06	9	126.11	5	127.00	126.50	4	1,743	0.23%
2022/09/05	4	130.50	5	128.90	129.00	-1	1,759	-0.06%
2022/09/02	8	133.19	6	133.50	133.00	2	1,763	0.11%
2022/09/01	2	137.00	1	135.00	135.00	1	1,763	0.06%
2022/08/31	9	140.33	1	140.50	141.00	8	1,756	0.46%
2022/08/30	5	138.50	1	138.00	140.00	4	1,771	0.23%
2022/08/29	6	138.08	2	139.00	138.00	4	1,813	0.22%
2022/08/26	1	145.50	4	145.00	143.50	-3	1,860	-0.16%
2022/08/25	5	143.10	3	142.83	142.00	2	1,880	0.11%
2022/08/24	4	142.25	2	143.00	141.00	2	1,877	0.11%
2022/08/23	6	143.17	5.1	142.90	143.00	1	1,874	0.05%
2022/08/22	7	150.21	6	148.58	147.00	1	1,865	0.05%
2022/08/19	6.1	145.93	7.1	146.41	147.00	-1	1,821	-0.05%
2022/08/18	4	140.88	7	141.64	141.50	-3	1,767	-0.17%
2022/08/17	4	140.63	12	139.88	139.50	-8	1,739	-0.46%
2022/08/16	5	138.70	1	139.00	137.00	4	1,733	0.23%
2022/08/15	3	141.17	4	140.50	141.00	-1	1,721	-0.06%
2022/08/12	14	136.89	10	137.50	138.50	4	1,691	0.24%
2022/08/11	3	129.67	7	130.64	132.00	-4	1,532	-0.26%
2022/08/10	0.1	120.50	1	119.00	120.00	-0.9	1,533	-0.06%
2022/08/09	2	122.75	2	122.50	122.00	0	1,547	0.00%
2022/08/08	1	118.50	3	119.67	121.50	-2	1,575	-0.13%
2022/08/05	4	121.50	6	121.42	121.00	-2	1,601	-0.12%
2022/08/04	4	116.25	14	115.57	118.50	-10	1,668	-0.60%
2022/08/03	6	119.50	6	120.58	119.50	0	1,678	0.00%
2022/08/02	4	121.75	3	122.33	122.00	1	1,713	0.06%
2022/07/29	3	126.33	2	127.25	125.50	1	1,751	0.06%
2022/07/28	7	125.79	41	126.26	124.00	-34	1,774	-1.92%
2022/07/27	2	134.00	4	135.38	136.50	-2	1,774	-0.11%
2022/07/26	7	136.07	16	137.56	134.00	-9	1,777	-0.51%
2022/07/25	5	144.60	5	144.30	142.50	0	1,788	0.00%
2022/07/22	4	147.88	9	147.22	147.00	-5	1,824	-0.27%
2022/07/21	20	148.48	3	146.50	150.00	17	1,854	0.92%
2022/07/20	22	143.86	12	142.79	142.00	10	1,841	0.54%
2022/07/19	4	138.13	2	138.75	137.00	2	1,858	0.11%
2022/07/18	1	140.50	0	0.00	140.00	1	1,870	0.05%
2022/07/15	0.1	139.50	0	0.00	139.50	0.1	1,873	0.00%
2022/07/14	3	136.83	2	129.25	139.00	1	1,875	0.05%
2022/07/13	2	134.75	2	134.75	133.00	0	1,875	0.00%
2022/07/12	5	129.90	4	130.63	129.50	1	1,887	0.05%
2022/07/11	1	137.50	1	135.00	137.50	0	1,917	0.00%
2022/07/08	1	138.50	2	137.25	137.50	-1	1,935	-0.05%
2022/07/07	1	128.50	3	129.00	133.50	-2	1,972	-0.10%
2022/07/06	3	133.34	2	136.25	129.50	1	1,989	0.05%
2022/07/05	0	135.00	1	140.00	138.00	-1	2,021	-0.05%
2022/07/04	2	137.48	1	139.00	136.50	1	2,102	0.05%
2022/07/01	1	140.99	2	141.00	139.00	-1	2,156	-0.05%
2022/06/30	42	143.54	41	143.72	142.50	1	2,244	0.05%
2022/06/29	4	150.63	2	151.25	150.50	2	2,431	0.08%
2022/06/28	6	154.75	7	152.93	152.50	-1	2,708	-0.04%
2022/06/27	30	161.48	32	162.77	161.00	-2	2,806	-0.07%
2022/06/24	3	157.33	4	157.75	156.50	-1	2,810	-0.04%
2022/06/23	2	153.75	7	155.50	154.00	-5	2,808	-0.18%
2022/06/22	11.2	156.10	11	155.73	153.50	0.2	2,810	0.01%
2022/06/21	4	163.63	3	163.83	164.50	1	2,805	0.04%
2022/06/20	4	165.25	9	164.11	160.00	-5	2,816	-0.18%
2022/06/17	36	164.45	31.1	165.67	168.00	4.9	2,807	0.18%
2022/06/16	21	178.34	19	181.92	171.50	2	2,803	0.07%
2022/06/15	2	184.77	1	187.00	184.00	1	2,817	0.04%
2022/06/14	4	190.62	2	195.00	191.50	2	2,835	0.07%
2022/06/13	5	193.20	3	193.83	194.00	2	2,846	0.07%
2022/06/10	0	0.00	1	203.50	201.00	-1	2,885	-0.03%
2022/06/09	3	206.00	2	204.00	208.00	1	2,884	0.03%
2022/06/08	1	209.00	5	205.50	205.50	-4	2,899	-0.14%
2022/06/07	2	208.50	3	211.33	209.00	-1	2,903	-0.03%
2022/06/06	9	208.56	8	210.06	207.00	1	2,876	0.03%
2022/06/02	21	216.55	3	216.83	216.00	18	2,877	0.63%
2022/06/01	1	209.00	0	0.00	210.00	1	2,871	0.03%
2022/05/31	0	0.00	1	211.00	212.00	-1	2,876	-0.03%
2022/05/30	1	210.00	6	208.83	209.50	-5	2,895	-0.17%
2022/05/27	0	0.00	2	199.50	199.50	-2	2,902	-0.07%
2022/05/26	3	197.83	0	0.00	194.50	3	2,914	0.10%
2022/05/24	3	199.33	2	203.75	198.00	1	2,957	0.03%
2022/05/23	1	213.50	1	214.50	206.00	0	2,961	0.00%
2022/05/19	2	207.00	2	203.75	209.50	0	3,041	0.00%
2022/05/18	4	212.38	2	213.00	209.50	2	3,065	0.07%
2022/05/16	2	209.75	2	206.25	202.50	0	3,251	0.00%
2022/05/13	15	206.73	14	206.11	206.00	1	3,323	0.03%
2022/05/12	3.1	206.06	4	206.13	201.00	-0.9	3,371	-0.03%
2022/05/11	4	200.37	0	0.00	197.50	4	3,464	0.12%
2022/05/10	43	195.35	43	196.47	204.00	0	3,521	0.00%
2022/05/09	26	196.02	23	196.87	202.50	3	3,584	0.08%
2022/05/06	49	197.05	48	198.85	200.50	1	3,636	0.03%
2022/05/05	1	204.50	7	207.50	207.00	-6	3,659	-0.16%
2022/05/04	6	200.17	10	200.45	200.00	-4	3,724	-0.11%
2022/05/03	1	196.50	2	192.25	196.50	-1	3,788	-0.03%
2022/04/29	13	191.08	7	191.71	190.00	6	3,833	0.16%
2022/04/28	4	185.13	2	187.25	183.50	2	3,841	0.05%
2022/04/27	10.1	187.41	7	186.64	187.00	3.1	3,860	0.08%
2022/04/26	1	196.01	3	196.67	196.00	-2	3,831	-0.05%
2022/04/25	8.1	199.38	4	201.50	197.00	4.1	3,885	0.10%
2022/04/22	20	210.73	18	212.94	213.00	2	3,934	0.05%
2022/04/21	1.1	214.86	0.3	216.50	217.00	0.8	4,014	0.02%
2022/04/20	1	218.00	0.4	218.00	216.50	0.6	4,048	0.01%
2022/04/19	1	217.00	0	0.00	216.00	1	4,080	0.02%
2022/04/18	1	220.00	0	0.00	216.50	1	4,115	0.02%
2022/04/15	2	217.50	2	219.00	228.00	0	4,165	0.00%
2022/04/14	4.1	223.51	3	227.00	222.00	1.1	4,211	0.03%
2022/04/13	3	223.83	2	224.50	224.50	1	4,303	0.02%
2022/04/12	4.4	226.31	3	226.50	228.00	1.4	4,323	0.03%
2022/04/11	6	222.59	6	224.25	221.50	0	4,344	0.00%
2022/04/08	10	238.29	8	234.63	234.00	2	4,365	0.05%
2022/04/07	3	237.51	3	240.50	233.50	0	4,383	0.00%
2022/04/06	7.3	251.66	1	259.00	249.00	6.3	4,481	0.14%
2022/04/01	8	260.38	30.2	258.18	263.50	-22.2	4,683	-0.47%
2022/03/31	78	257.34	67	259.64	256.50	11	4,641	0.24%
2022/03/30	10	240.00	11	242.50	241.50	-1	4,452	-0.02%
2022/03/29	5	232.00	10	228.25	232.00	-5	4,462	-0.11%
2022/03/28	3.1	221.64	0	0.00	228.00	3.1	4,624	0.07%
2022/03/25	3.1	225.72	0	0.00	227.50	3.1	4,659	0.07%
2022/03/24	3.1	230.84	2	229.50	229.50	1.1	4,703	0.02%
2022/03/23	11	230.23	11	227.50	230.00	0	4,800	0.00%
2022/03/22	2	225.25	1	224.00	227.50	1	4,979	0.02%
2022/03/21	1	227.50	1	229.50	228.00	0	5,076	0.00%
2022/03/18	1	222.00	8	220.06	225.50	-7	5,096	-0.14%
2022/03/17	12.1	213.47	18	218.44	218.50	-5.9	5,070	-0.12%
2022/03/16	4	202.00	6	203.42	205.50	-2	5,097	-0.04%
2022/03/15	5	201.10	2	205.25	197.00	3	5,125	0.06%
2022/03/14	6	215.17	5	213.90	214.00	1	5,165	0.02%
2022/03/11	1	212.00	10	210.50	215.00	-9	5,316	-0.17%
2022/03/10	2	220.75	11	220.59	220.50	-9	5,391	-0.17%
2022/03/09	3	208.67	0	0.00	211.50	3	5,484	0.05%
2022/03/08	4.1	211.31	1	222.00	208.00	3.1	5,555	0.05%
2022/03/07	6	217.42	0	0.00	215.00	6	5,678	0.11%
2022/03/04	3	233.17	3	229.83	230.50	0	5,852	0.00%
2022/03/03	3	231.33	4	233.75	230.50	-1	6,052	-0.02%
2022/03/02	3	231.50	4	228.25	230.50	-1	6,434	-0.02%
2022/03/01	0.1	227.50	1	229.00	226.00	-1	6,642	-0.01%
2022/02/24	1	221.00	1	223.50	219.00	0	6,826	0.00%
2022/02/23	1	224.50	1	226.50	226.00	0	6,857	0.00%
2022/02/22	3	222.67	41.1	226.38	222.00	-38.1	6,978	-0.55%
2022/02/21	4	230.38	0	0.00	229.00	4	7,143	0.06%
2022/02/18	0	0.00	1	236.00	239.00	-1	7,322	-0.01%
2022/02/17	4	242.38	3	241.35	238.50	1	7,430	0.01%
2022/02/16	57.5	251.91	32	250.03	249.50	25.5	7,569	0.34%
2022/02/15	13	243.31	14.2	245.89	242.00	-1.2	7,589	-0.02%
2022/02/14	11.2	237.64	66	238.40	234.00	-54.9	7,515	-0.73%
2022/02/11	277.2	241.11	214	239.01	246.00	63.2	7,505	0.84%	大買/大賣/
2022/02/10	14	228.96	16	229.84	230.50	-2	7,359	-0.03%
2022/02/09	13.3	225.73	11	223.77	228.50	2.3	7,299	0.03%
2022/02/08	5	233.90	17	234.12	231.50	-12	7,210	-0.17%
2022/02/07	2	240.25	1	244.50	244.50	1	7,154	0.01%
2022/01/26	9	240.56	7	239.36	232.50	2	7,140	0.03%
2022/01/25	6	250.67	17	248.85	248.00	-11	7,173	-0.15%
2022/01/24	1	240.00	0	0.00	245.00	1	7,174	0.01%
2022/01/21	3	246.17	31	245.85	246.50	-28	7,184	-0.39%
2022/01/20	13	250.31	13.1	248.41	248.00	-0.1	7,168	0.00%
2022/01/19	6.1	244.83	7	242.57	245.00	-1	7,146	-0.01%
2022/01/18	8	243.63	9.1	246.60	245.50	-1.1	7,196	-0.01%
2022/01/17	8	238.50	17	235.97	243.50	-9	7,187	-0.13%
2022/01/14	17	229.65	13	228.04	232.00	4	7,196	0.06%
2022/01/13	5	224.90	9	222.89	221.00	-4	7,290	-0.05%
2022/01/12	4	230.50	4	229.50	229.50	0	7,377	0.00%
2022/01/11	3	230.50	4	230.38	228.00	-1	7,437	-0.01%
2022/01/10	6	237.58	5	237.40	238.00	1	7,413	0.01%
2022/01/07	9	239.50	7	241.71	237.00	2	7,381	0.03%
2022/01/06	6	245.50	14	241.96	241.00	-8	7,317	-0.11%
2022/01/05	11	256.36	3	254.50	253.50	8	7,230	0.11%
2022/01/04	13	266.35	34	266.16	263.50	-21	7,196	-0.29%
2022/01/03	51	282.05	6	276.92	272.50	45	7,341	0.61%
2021/12/30	19	276.89	17	279.76	278.50	2	7,310	0.03%
2021/12/29	20	280.60	21	282.10	285.00	-1	7,225	-0.01%
2021/12/28	97	275.35	89	278.51	278.50	8	7,083	0.11%
2021/12/27	83.1	261.70	99.1	264.84	267.50	-16	6,790	-0.24%
2021/12/24	18	262.92	53	261.42	254.50	-35	6,658	-0.53%
2021/12/23	29	265.60	39	265.67	262.00	-10	6,584	-0.15%
2021/12/22	102.2	267.13	55	266.55	258.00	47.2	6,494	0.73%	大買/
2021/12/21	14	258.93	10	257.40	257.50	4	6,406	0.06%
2021/12/20	16	261.06	32	261.27	256.50	-16	6,383	-0.25%
2021/12/17	49.1	267.32	21	268.81	267.50	28.1	6,339	0.44%
2021/12/16	34	268.37	31.3	268.25	268.00	2.7	6,270	0.04%
2021/12/15	6	243.25	20	247.83	253.50	-14	6,068	-0.23%
2021/12/14	4	234.74	3	235.00	230.50	1	5,974	0.02%
2021/12/13	1	240.50	1	243.50	245.50	0	5,916	0.00%
2021/12/10	15	244.76	15	247.07	245.00	0	5,889	0.00%
2021/12/09	10.1	242.00	16	241.50	243.50	-5.9	5,839	-0.10%
2021/12/08	1.1	250.65	6	246.51	244.50	-5	5,798	-0.09%
2021/12/07	51.1	261.10	182	262.02	247.00	-130.9	5,733	-2.28%	大賣/鉅額交易
2021/12/06	29	262.43	32	262.92	262.00	-3	5,608	-0.05%
2021/12/03	1	251.50	25	256.52	255.00	-24	5,638	-0.43%
2021/12/02	19	264.71	12	255.04	254.00	7	5,665	0.12%
2021/12/01	265	262.51	141	265.16	268.00	124	5,729	2.16%	大買/大賣/鉅額交易
2021/11/30	151	273.76	126.1	269.63	257.50	25	5,710	0.44%	大買/大賣/
2021/11/29	22.1	255.97	15	256.47	256.00	7.1	5,590	0.13%
2021/11/26	118	258.36	90.4	259.70	266.50	27.6	5,398	0.51%	大買/
2021/11/25	66	239.11	57.2	241.81	242.50	8.9	5,002	0.18%
2021/11/24	22.1	228.31	27.2	228.36	234.00	-5.1	4,767	-0.11%
2021/11/23	29.1	229.36	80.3	228.41	226.00	-51.2	4,604	-1.11%
2021/11/22	74.1	238.74	15	234.32	234.00	59.1	4,539	1.30%
2021/11/19	140.2	243.06	228	233.37	238.00	-87.9	4,493	-1.96%	大買/大賣/
2021/11/18	133.3	237.83	184.3	237.51	238.50	-51	4,360	-1.17%	大買/大賣/
2021/11/17	208.4	232.53	79.2	232.61	233.50	129.3	4,163	3.10%	大買/鉅額交易
2021/11/16	27	209.57	24.3	209.87	214.50	2.8	3,929	0.07%
2021/11/15	24.3	202.92	25.1	205.04	213.00	-0.9	3,810	-0.02%
2021/11/12	7	192.93	19.1	195.35	194.00	-12.1	3,621	-0.33%
2021/11/11	2	184.25	4	185.75	183.00	-2	3,499	-0.06%
2021/11/10	8.1	184.90	4	186.75	180.00	4.1	3,482	0.12%
2021/11/09	3	177.67	2	177.50	177.00	1	3,430	0.03%
2021/11/08	2	179.50	0	0.00	182.50	2	3,428	0.06%
2021/11/05	2	177.50	0	178.00	179.00	2	3,436	0.06%
2021/11/04	3	178.50	1	181.00	176.00	2	3,443	0.06%
2021/11/03	8	183.44	1	179.10	180.00	7	3,440	0.20%
2021/11/02	27	191.33	21	191.48	185.00	6	3,428	0.18%
2021/11/01	14.2	186.92	14.1	188.25	193.00	0.2	3,324	0.00%
2021/10/29	7.1	183.63	5	186.40	182.50	2.1	3,249	0.06%
2021/10/28	3	181.00	7	181.71	183.50	-4	3,203	-0.12%
2021/10/27	5	179.90	6	181.58	182.00	-1	3,207	-0.03%
2021/10/26	12	178.38	26	182.00	173.50	-14	3,217	-0.44%
2021/10/25	12	187.50	6	185.00	184.00	6	3,180	0.19%
2021/10/22	7	186.50	9.1	183.69	182.50	-2.1	3,300	-0.06%
2021/10/21	20	181.30	24.3	181.38	183.50	-4.3	3,368	-0.13%
2021/10/20	33	174.29	20.1	174.58	179.00	13	3,258	0.40%
2021/10/19	9.1	163.77	12.1	167.68	171.50	-3	3,263	-0.09%
2021/10/18	1	157.50	4	156.00	156.00	-3	3,270	-0.09%
2021/10/15	5	153.10	7	157.14	152.00	-2	3,285	-0.06%
2021/10/14	7	152.29	2	155.75	153.50	5	3,305	0.15%
2021/10/13	4	154.50	12	153.71	152.50	-8	3,340	-0.24%
2021/10/12	7	163.00	2	161.25	161.50	5	3,334	0.15%
2021/10/08	27	170.93	19.1	170.25	168.50	7.9	3,332	0.24%
2021/10/07	4	156.88	4	159.75	160.50	0	3,196	0.00%
2021/10/06	0.1	150.50	1.2	148.83	149.00	-1.1	3,349	-0.03%
2021/10/05	2	147.25	8	153.63	151.00	-6	3,409	-0.18%
2021/10/04	21	145.93	16	147.06	146.00	5	3,412	0.15%
2021/10/01	4	155.25	4	154.50	149.00	0	3,430	0.00%
2021/09/30	6	157.17	1	156.50	157.00	5	3,472	0.14%
2021/09/29	2	162.75	0	0.00	160.50	2	3,633	0.06%
2021/09/28	5	165.70	9.1	167.26	166.50	-4.1	3,652	-0.11%
2021/09/27	3	160.83	14	160.14	160.00	-11	3,588	-0.31%
2021/09/24	6	156.83	3	155.50	157.00	3	3,601	0.08%
2021/09/23	4	157.00	11.2	155.11	154.50	-7.2	3,649	-0.20%
2021/09/22	9	146.67	2	148.25	149.00	7	3,659	0.19%
2021/09/17	5	146.80	2	148.50	148.50	3	3,714	0.08%
2021/09/16	0	0.00	0.3	150.00	148.50	-0.3	3,742	-0.01%
2021/09/15	1.3	151.85	0	0.00	150.00	1.3	3,882	0.03%
2021/09/14	0	0.00	0.1	152.00	151.00	-0.1	4,022	0.00%
2021/09/13	8.1	150.37	2	152.50	150.00	6.1	4,151	0.15%
2021/09/10	2	148.75	2.1	150.56	151.00	-0.1	4,416	0.00%
2021/09/09	4	146.88	3.1	150.67	154.50	1	4,614	0.02%
2021/09/08	4	147.23	3	150.70	151.00	1	4,587	0.02%
2021/09/07	4.1	147.25	4	145.25	148.50	0.1	4,472	0.00%
2021/09/06	12.2	159.65	3.1	157.68	157.00	9.1	4,354	0.21%
2021/09/03	15	177.87	10.1	178.72	174.00	4.9	4,324	0.11%
2021/09/02	0	0.00	14.1	178.20	181.50	-14.1	4,266	-0.33%
2021/09/01	5	163.60	6.1	163.85	165.00	-1.1	4,224	-0.03%
2021/08/31	1	156.50	2	158.75	157.50	-1	4,209	-0.02%
2021/08/30	0.1	155.00	0	0.00	155.00	0.1	4,218	0.00%
2021/08/26	1	156.50	0.2	157.00	158.50	0.8	4,295	0.02%
2021/08/25	1	158.50	5	160.00	159.50	-4	4,321	-0.09%
2021/08/24	1.2	155.08	0.2	154.69	155.50	1	4,331	0.02%
2021/08/23	7	157.36	9	158.33	158.50	-2	4,346	-0.05%
2021/08/20	0.2	145.76	3	151.17	149.50	-2.8	4,369	-0.06%
2021/08/19	4	147.25	8.1	145.49	144.00	-4.1	4,400	-0.09%
2021/08/18	11.1	149.45	9	145.00	153.00	2.1	4,416	0.05%
2021/08/17	6.1	153.06	9	152.28	148.00	-2.9	4,427	-0.07%
2021/08/16	3	158.49	5	158.40	160.50	-2	4,419	-0.05%
2021/08/13	4	162.00	3.2	161.38	159.00	0.8	4,426	0.02%
2021/08/12	5.2	161.05	5	163.80	162.50	0.2	4,433	0.00%
2021/08/11	4	161.25	3	160.67	157.50	1	4,439	0.02%
2021/08/10	7	163.00	6	166.50	166.00	1	4,453	0.02%
2021/08/09	8.1	169.52	0.1	173.00	168.00	8	4,463	0.18%
2021/08/06	1.1	176.30	0	0.00	177.00	1.1	4,481	0.02%
2021/08/05	1	179.50	3	182.50	183.50	-2	4,521	-0.04%
2021/08/04	8.1	176.35	8	176.50	176.50	0.1	4,566	0.00%
2021/08/03	2.1	178.52	6	178.50	179.00	-3.9	4,593	-0.08%
2021/08/02	7.1	174.60	6	176.17	175.00	1.1	4,581	0.02%
2021/07/30	10	182.85	8.1	178.91	179.00	1.9	4,574	0.04%
2021/07/29	2.1	181.35	3	185.83	184.50	-0.9	4,540	-0.02%
2021/07/28	74.6	193.46	102	186.82	178.50	-27.4	4,513	-0.61%	大賣/
2021/07/27	53	195.88	25.1	195.54	193.00	27.9	4,381	0.64%
2021/07/26	5	183.00	12.3	183.99	183.50	-7.3	4,245	-0.17%
2021/07/23	9.4	185.56	7	183.00	174.50	2.4	4,182	0.06%
2021/07/22	1	180.00	11.6	185.39	190.00	-10.6	4,072	-0.26%
2021/07/21	2.2	171.86	3	174.67	173.00	-0.8	3,988	-0.02%
2021/07/20	8	170.50	5.1	169.86	168.50	2.9	3,989	0.07%
2021/07/19	4.1	177.22	15	176.20	176.00	-10.9	3,969	-0.27%
2021/07/16	14	176.39	0.2	178.00	176.00	13.8	3,981	0.35%
2021/07/15	1.2	172.01	1	175.50	180.00	0.2	4,027	0.00%
2021/07/14	7.2	177.65	10	173.01	176.00	-2.9	4,054	-0.07%
2021/07/13	17	188.45	10.2	187.05	181.50	6.8	3,993	0.17%
2021/07/12	8.1	176.77	7	176.36	174.50	1.1	3,843	0.03%
2021/07/09	4	168.88	8	172.25	167.50	-4	3,825	-0.10%
2021/07/08	2	174.25	3.2	177.63	174.50	-1.2	3,889	-0.03%
2021/07/07	9	175.72	8	175.50	175.50	1	3,884	0.03%
2021/07/06	17.1	172.77	12.1	172.40	175.50	5	3,859	0.13%
2021/07/05	7	163.93	6	165.50	164.00	1	3,728	0.03%
2021/07/02	2.2	158.44	7	157.79	159.00	-4.8	3,826	-0.13%
2021/07/01	1	156.50	4	160.00	154.50	-3	3,869	-0.08%
2021/06/30	3	161.83	12.7	162.51	161.50	-9.7	3,948	-0.24%
2021/06/29	5	161.10	4	163.01	158.00	1	3,962	0.02%
2021/06/28	7	163.29	4	165.13	161.00	3	4,011	0.07%
2021/06/25	4.1	166.73	2	167.75	169.00	2.1	4,261	0.05%
2021/06/24	7	165.43	28	162.68	168.00	-21	4,637	-0.45%
2021/06/23	25	164.02	34	165.44	171.00	-9	4,842	-0.19%
2021/06/22	6.1	158.51	7	158.71	155.50	-0.9	4,777	-0.02%
2021/06/21	53.5	158.96	39	154.62	157.00	14.5	4,649	0.31%
2021/06/18	24	156.90	35.1	151.57	158.00	-11.1	4,427	-0.25%
2021/06/16	8	141.19	4	140.13	140.50	4	4,283	0.09%
2021/06/15	5	143.10	0	0.00	143.00	5	4,321	0.12%
2021/06/11	16	148.66	21	148.29	145.00	-5	4,348	-0.11%
2021/06/10	17	147.47	6.2	145.74	148.00	10.8	4,339	0.25%
2021/06/09	1.2	142.33	4	141.25	141.00	-2.8	4,371	-0.06%
2021/06/08	1	140.00	1	140.50	138.50	0	4,462	0.00%
2021/06/07	2	136.00	2	138.50	140.50	0	4,735	0.00%
2021/06/04	1	138.50	0	0.00	138.00	1	4,869	0.02%
2021/06/03	6	142.42	8	140.69	143.00	-2	4,885	-0.04%
2021/06/02	9	134.44	10	136.35	134.00	-1	4,857	-0.02%
2021/06/01	9	141.89	1	139.00	139.00	8	4,842	0.17%
2021/05/28	40	137.31	44	138.55	140.50	-4	4,859	-0.08%
2021/05/27	5	136.90	0	0.00	135.50	5	4,883	0.10%
2021/05/26	1	139.00	5	138.50	142.00	-4	4,858	-0.08%
2021/05/25	2	136.25	4	139.00	135.00	-2	4,970	-0.04%
2021/05/24	1	126.50	2	131.25	132.00	-1	5,085	-0.02%
2021/05/21	4	126.75	6	125.92	126.50	-2	5,088	-0.04%
2021/05/20	22	126.50	30	122.25	121.00	-8	5,099	-0.16%
2021/05/19	0	124.50	0	0.00	124.00	0	5,090	0.00%
2021/05/18	27	120.67	5	124.30	126.50	22	5,088	0.43%
2021/05/17	2	114.75	2	114.00	115.50	0	5,078	0.00%
2021/05/14	3	124.33	0	0.00	122.50	3	5,043	0.06%
2021/05/13	1	122.00	3	125.17	125.50	-2	5,000	-0.04%
2021/05/12	7	121.21	4	124.63	120.00	3	4,940	0.06%
2021/05/11	1	125.00	5	125.20	124.00	-4	4,870	-0.08%
2021/05/10	2	137.25	0	0.00	134.50	2	4,830	0.04%
2021/05/07	1	140.50	12	139.50	141.00	-11	4,821	-0.23%
2021/05/06	0	0.00	2	131.25	134.00	-2	4,796	-0.04%
2021/05/05	1	133.00	1	132.50	128.50	0	4,776	0.00%
2021/05/04	12	132.29	5	137.30	132.50	7	4,762	0.15%
2021/05/03	6	140.58	9	139.56	139.50	-3	4,706	-0.06%
2021/04/29	4	146.38	0	0.00	144.00	4	4,684	0.09%
2021/04/28	0	0.00	1	146.99	145.50	-1	4,670	-0.02%
2021/04/27	1	148.50	7	144.64	143.00	-6	4,655	-0.13%
2021/04/26	13	148.23	10.1	148.67	148.00	2.9	4,628	0.06%
2021/04/23	2	144.00	3	143.50	144.50	-1	4,585	-0.02%
2021/04/22	11	144.50	5	146.50	140.00	6	4,555	0.13%
2021/04/21	4	151.25	6	150.50	151.50	-2	4,494	-0.04%
2021/04/20	7	146.64	5	147.60	147.50	2	4,425	0.05%
2021/04/19	3	141.17	1	141.50	140.50	2	4,364	0.05%
2021/04/16	2	146.50	3	145.33	144.00	-1	4,352	-0.02%
2021/04/15	5	141.40	21	145.90	148.00	-16	4,304	-0.37%
2021/04/14	12	136.33	9	138.28	138.00	3	4,238	0.07%
2021/04/13	4	145.13	2	143.25	143.50	2	4,151	0.05%
2021/04/12	13	145.00	3	150.17	142.50	10	4,111	0.24%
2021/04/09	7.2	147.11	6	149.42	146.50	1.2	4,057	0.03%
2021/04/08	8	153.31	16	153.50	150.00	-8	4,001	-0.20%
2021/04/07	7	145.36	32	146.47	145.50	-25	3,843	-0.65%
2021/04/06	36	155.17	12	153.13	150.50	24	3,767	0.64%
2021/04/01	10	148.05	21	149.24	147.00	-11	3,651	-0.30%
2021/03/31	20	150.58	19	150.37	149.50	1	3,576	0.03%
2021/03/30	36.1	151.44	20	149.78	152.00	16.1	3,469	0.46%
2021/03/29	47	148.95	35	148.01	146.00	12	3,154	0.38%
2021/03/26	15	133.33	16	136.03	143.00	-1	2,735	-0.04%
2021/03/25	0	0.00	9	128.78	130.00	-9	2,389	-0.38%
2021/03/24	0	0.00	3	116.67	118.50	-3	2,307	-0.13%
2021/03/23	5	114.90	3	114.50	115.50	2	2,283	0.09%
2021/03/22	9	117.44	10	117.50	120.50	-1	2,217	-0.05%
2021/03/19	3	114.33	0	0.00	113.50	3	2,166	0.14%
2021/03/18	1	115.50	0	0.00	118.00	1	2,149	0.05%
2021/03/17	1	115.50	1	117.50	117.00	0	2,108	0.00%
2021/03/16	16	120.50	11	122.18	120.00	5	2,068	0.24%
2021/03/15	4	119.00	6	119.92	120.00	-2	1,969	-0.10%
2021/03/12	16	115.53	12	115.38	115.50	4	1,878	0.21%
2021/03/11	12	111.33	5	112.50	113.00	7	1,784	0.39%
2021/03/10	5	101.28	6.1	104.02	106.50	-1.1	1,502	-0.07%
2021/03/09	7	98.63	9	98.16	97.00	-2	1,346	-0.15%
2021/03/08	2	98.65	4	99.90	101.00	-2	1,307	-0.15%
2021/03/05	1	96.50	1	96.50	96.50	0	1,285	0.00%
2021/03/04	4	100.23	4	100.58	98.00	0	1,276	0.00%
2021/03/03	2	99.70	6	100.15	99.20	-4	1,254	-0.32%
2021/03/02	15	99.08	18	99.79	98.00	-3	1,209	-0.25%
2021/02/26	1	95.40	3	94.57	95.60	-2	1,161	-0.17%
2021/02/25	8	96.70	2	96.60	96.50	6	1,182	0.51%
2021/02/24	13	97.60	17.1	100.20	101.00	-4.1	1,053	-0.39%
2021/02/23	12	91.32	21	91.63	92.20	-9	881	-1.02%
2021/02/22	6	91.03	3	90.70	90.80	3	848	0.35%
2021/02/19	1	88.00	1	86.90	89.00	0	812	0.00%
2021/02/18	3	87.37	3	87.43	86.70	0	794	0.00%
2021/02/17	0	0.00	7	86.11	86.40	-7	775	-0.90%
2021/02/04	4	80.73	0	0.00	80.80	4	749	0.53%
2021/02/02	0	0.00	10	80.50	80.80	-10	779	-1.28%
2021/02/01	1	78.40	2	78.90	79.30	-1	817	-0.12%
2021/01/28	0	0.00	7	81.64	81.20	-7	816	-0.86%
2021/01/27	1	83.40	1	83.30	82.70	0	813	0.00%
2021/01/26	4	82.68	5.1	83.49	82.40	-1.1	812	-0.14%
2021/01/25	2	83.10	1	82.90	83.00	1	812	0.12%
2021/01/22	4	83.98	0	83.00	83.40	4	812	0.49%
2021/01/21	4	82.65	2	83.00	83.30	2	803	0.25%
2021/01/20	2	84.40	10	82.59	81.50	-8	796	-1.00%
2021/01/19	0	0.00	1.1	84.21	84.50	-1.1	780	-0.14%
2021/01/18	0	0.00	20	85.10	84.80	-20	783	-2.55%
2021/01/15	0	0.00	1.1	86.08	85.30	-1.1	781	-0.13%
2021/01/14	1	86.30	2.1	86.54	86.50	-1.1	775	-0.14%
2021/01/13	0	0.00	1	85.20	84.70	-1	762	-0.13%
2021/01/12	5	85.88	10.1	86.11	84.70	-5.1	759	-0.67%
2021/01/11	1.1	86.34	0	0.00	86.30	1.1	750	0.15%
2021/01/08	4	85.35	10	85.30	84.80	-6	750	-0.80%
2021/01/07	1	85.30	1.4	85.09	84.90	-0.4	748	-0.05%
2021/01/06	1	87.70	3	87.13	85.50	-2	745	-0.27%
2021/01/04	0	0.00	20	86.49	86.50	-20	755	-2.65%
2020/12/31	0	0.00	1	86.20	85.40	-1	759	-0.13%
2020/12/30	0	0.00	4	86.00	85.50	-4	794	-0.50%
2020/12/29	0	0.00	1	85.80	85.80	-1	796	-0.13%
2020/12/28	2	86.80	0	0.00	86.40	2	797	0.25%
2020/12/25	2	86.25	1	86.60	86.10	1	799	0.13%
2020/12/24	1	84.80	0	0.00	84.90	1	790	0.13%
2020/12/22	2	84.90	0	0.00	83.70	2	795	0.25%
2020/12/18	1	85.40	0	0.00	85.10	1	790	0.13%
2020/12/17	3	86.00	0.9	85.70	85.80	2.1	786	0.27%
2020/12/15	15	86.11	0	0.00	85.10	15	803	1.87%
2020/12/14	2	86.90	14	87.21	87.80	-12	789	-1.52%
2020/12/11	11	85.12	0	0.00	85.50	11	774	1.42%
2020/12/10	0	0.00	22	86.43	86.70	-22	763	-2.88%
2020/12/09	0	0.00	3	88.83	88.00	-3	753	-0.40%
2020/12/08	3	88.60	6	88.23	88.10	-3	739	-0.41%
2020/12/07	28	88.24	7	89.46	90.80	21	696	3.02%
2020/12/04	2	86.20	0	0.00	86.50	2	652	0.31%
2020/12/03	1	87.00	0	0.00	86.30	1	652	0.15%
2020/12/02	0	0.00	1	86.80	87.00	-1	648	-0.15%
2020/12/01	0	0.00	18	85.15	85.40	-18	643	-2.80%
2020/11/30	10	86.40	2	86.50	85.60	8	648	1.23%
2020/11/27	0	0.00	1	86.50	86.80	-1	643	-0.16%
2020/11/26	2	86.55	3	86.53	86.50	-1	639	-0.16%
2020/11/25	2	86.35	0	0.00	86.60	2	636	0.31%
2020/11/24	7	88.34	6	87.60	87.70	1	613	0.16%
2020/11/23	1	86.00	6	85.88	85.70	-5	570	-0.88%
2020/11/20	0	0.00	1	83.00	83.10	-1	544	-0.18%
2020/11/19	1	83.40	0	0.00	82.90	1	552	0.18%
2020/11/16	1	83.30	0	0.00	83.10	1	611	0.16%
2020/11/12	2	82.60	0	0.00	82.30	2	624	0.32%
2020/11/11	30	83.88	3	84.50	83.60	27	627	4.30%
2020/11/10	2	84.00	0	0.00	84.00	2	617	0.32%
2020/11/09	0	0.00	5	86.36	84.50	-5	617	-0.81%
2020/11/06	4	81.90	3	81.00	81.90	1	589	0.17%
2020/11/03	0	0.00	1	79.20	79.00	-1	617	-0.16%
2020/11/02	3	79.00	0	0.00	78.20	3	641	0.47%
2020/10/30	2	80.30	0	0.00	79.00	2	653	0.31%
2020/10/29	1	79.40	2	79.25	79.80	-1	655	-0.15%
2020/10/28	0	0.00	1	79.70	79.70	-1	660	-0.15%
2020/10/27	2	80.60	0	0.00	80.90	2	672	0.30%
2020/10/26	13	82.30	3	81.40	80.30	10	694	1.44%
2020/10/23	1	80.10	0	0.00	80.10	1	710	0.14%
2020/10/22	2	79.10	0	0.00	79.00	2	743	0.27%
2020/10/13	0	0.00	31	82.93	82.70	-31	874	-3.54%
2020/10/12	1	82.70	13	82.87	82.20	-12	871	-1.38%
2020/10/08	3	81.87	10	82.00	82.00	-7	880	-0.80%
2020/10/07	6	81.75	4	82.60	81.60	2	880	0.23%
2020/10/06	0	0.00	1	80.10	80.00	-1	856	-0.12%
2020/09/24	1	77.80	1	78.40	77.10	0	1,048	0.00%
2020/09/23	12	79.83	0	0.00	78.50	12	1,058	1.13%
2020/09/21	21	81.04	1	81.80	80.10	20	1,071	1.87%
2020/09/18	21	80.37	1	79.80	80.80	20	1,076	1.86%
2020/09/17	2	79.05	3	78.83	79.00	-1	1,114	-0.09%
2020/09/11	0	0.00	1	77.00	76.70	-1	1,150	-0.09%
2020/09/10	3	77.43	0	0.00	77.20	3	1,168	0.26%
2020/09/09	0	0.00	3	77.07	77.10	-3	1,182	-0.25%
2020/09/08	0	0.00	3	78.80	78.40	-3	1,201	-0.25%
2020/09/07	2	79.20	1	80.60	79.20	1	1,232	0.08%
2020/09/04	1	79.40	0	0.00	80.20	1	1,265	0.08%
2020/09/03	1	81.80	3.2	81.58	81.20	-2.2	1,356	-0.16%
2020/09/02	2	80.00	0	0.00	80.00	2	1,434	0.14%
2020/08/31	4	80.25	0	0.00	79.10	4	1,581	0.25%
2020/08/26	16	80.91	0	0.00	81.00	16	1,611	0.99%
2020/08/25	1	81.40	0	0.00	80.90	1	1,636	0.06%
2020/08/24	0	80.80	0	0.00	80.80	0	1,648	0.00%
2020/08/21	13	76.00	13	76.44	79.90	0	1,696	0.00%
2020/08/20	0	0.00	2	76.05	75.40	-2	1,733	-0.12%
2020/08/19	3	80.23	3	80.00	79.90	0	1,722	0.00%
2020/08/18	3	80.70	5	80.66	81.60	-2	1,740	-0.11%
2020/08/17	12	81.48	0	0.00	81.20	12	1,762	0.68%
2020/08/14	10	81.71	1	81.80	82.20	9	1,851	0.49%
2020/08/13	2	82.10	2	81.15	81.10	0	1,939	0.00%
2020/08/12	7	82.56	2	82.70	82.60	5	1,930	0.26%
2020/08/10	1	87.00	0	0.00	85.60	1	1,923	0.05%
2020/08/07	7	87.11	0	0.00	87.20	7	1,928	0.36%
2020/08/06	0	0.00	6	88.35	88.20	-6	1,919	-0.31%
2020/08/05	5.2	86.48	0	0.00	86.60	5.2	1,901	0.27%
2020/08/04	0	0.00	0	84.40	84.50	0	1,893	0.00%
2020/08/03	1	83.90	0	0.00	83.50	1	1,895	0.05%
2020/07/31	0	0.00	1	83.40	84.50	-1	1,899	-0.05%
2020/07/30	6	82.00	0.1	81.50	81.50	5.9	1,892	0.31%
2020/07/28	7	87.11	1	85.50	85.40	6	1,860	0.32%
2020/07/27	2	89.90	7	88.93	88.70	-5	1,841	-0.27%
2020/07/24	1	88.70	0	0.00	88.00	1	1,829	0.05%
2020/07/23	0	0.00	3	89.30	89.10	-3	1,792	-0.17%
2020/07/22	7	87.74	1	88.80	88.60	6	1,780	0.34%
2020/07/21	0	0.00	2	87.35	87.80	-2	1,767	-0.11%
2020/07/17	0	0.00	3	87.90	85.50	-3	1,749	-0.17%
2020/07/16	1	86.50	0	0.00	87.00	1	1,740	0.06%
2020/07/14	0	0.00	0.2	85.00	85.20	-0.2	1,724	-0.01%
2020/07/13	1.3	86.15	3	86.47	86.40	-1.7	1,726	-0.10%
2020/07/10	4	86.75	3	86.43	86.00	1	1,726	0.06%
2020/07/09	3	90.57	1	91.80	89.80	2	1,708	0.12%
2020/07/08	17	86.24	16	86.52	88.10	1	1,656	0.06%
2020/07/07	3	87.63	2	87.05	86.00	1	1,625	0.06%
2020/07/06	2	86.20	3	86.83	87.10	-1	1,582	-0.06%
2020/07/03	0	0.00	3	84.73	84.60	-3	1,558	-0.19%
2020/07/02	1	84.60	6	84.80	84.70	-5	1,556	-0.32%
2020/07/01	0	0.00	4	83.90	83.40	-4	1,548	-0.26%
2020/06/29	7	82.14	6	82.00	82.00	1	1,545	0.06%
2020/06/24	1	84.70	4	82.75	84.10	-3	1,543	-0.19%
2020/06/23	1	81.10	1	82.20	81.90	0	1,543	0.00%
2020/06/22	10	81.34	0	0.00	81.80	10	1,571	0.64%
2020/06/19	7	81.50	0	0.00	81.30	7	1,582	0.44%
2020/06/18	5	81.82	1	81.80	82.10	4	1,579	0.25%
2020/06/17	0	0.00	1	81.60	82.20	-1	1,561	-0.06%
2020/06/16	2	79.80	1	80.00	79.80	1	1,558	0.06%
2020/06/15	3	79.50	3	79.07	78.90	0	1,567	0.00%
2020/06/12	5	80.22	2	79.70	81.00	3	1,553	0.19%
2020/06/11	3	84.27	2	82.60	82.70	1	1,526	0.07%
2020/06/10	17	86.73	18	87.42	84.70	-1	1,511	-0.07%
2020/06/09	16	86.31	20	85.44	86.10	-4	1,443	-0.28%
2020/06/08	26	84.23	35.8	83.62	87.50	-9.8	1,377	-0.71%
2020/06/05	17	80.05	17	80.51	79.60	0	1,276	0.00%
2020/06/04	9	78.77	0	0.00	78.60	9	1,266	0.71%
2020/06/03	0	0.00	3	79.60	79.50	-3	1,266	-0.24%
2020/06/02	1	80.20	0	0.00	79.50	1	1,266	0.08%
2020/06/01	2	80.05	7	80.43	81.00	-5	1,248	-0.40%
2020/05/29	6	78.25	1	78.80	78.80	5	1,224	0.41%
2020/05/28	13.1	79.00	5	79.02	77.60	8.1	1,208	0.67%
2020/05/27	9	76.90	5	77.36	76.90	4	1,145	0.35%
2020/05/26	2	74.30	0	0.00	74.00	2	1,100	0.18%
2020/05/25	1	73.20	0	0.00	75.00	1	1,090	0.09%
2020/05/21	3.9	77.39	29	79.67	77.90	-25.1	1,040	-2.41%
2020/05/20	28	77.90	3	77.57	78.30	25	946	2.64%
2020/05/19	0	0.00	1	71.30	71.20	-1	860	-0.12%
2020/05/18	1	70.70	0	0.00	70.20	1	857	0.12%
2020/05/15	1	71.20	1	70.10	70.10	0	850	0.00%
2020/05/14	2	72.40	2	72.05	70.50	0	845	0.00%
2020/05/13	0.1	71.00	0	0.00	71.10	0.1	832	0.01%
2020/05/07	1	71.20	0	0.00	70.90	1	822	0.12%
2020/05/05	0	0.00	1	69.60	69.80	-1	828	-0.12%
2020/05/04	1	67.20	1	67.00	68.50	0	829	0.00%
2020/04/30	1	67.10	0	0.00	68.00	1	829	0.12%
2020/04/13	0	0.00	2	62.30	61.80	-2	834	-0.24%
2020/04/10	0	0.00	0.1	62.20	62.20	-0.1	839	-0.01%
2020/04/09	2	61.95	0	0.00	62.10	2	852	0.23%
2020/04/08	1	62.50	0	0.00	62.80	1	847	0.12%
2020/04/07	0	0.00	2	62.20	62.30	-2	836	-0.24%
2020/04/01	1	60.40	5	60.80	60.60	-4	827	-0.48%
2020/03/31	4	60.38	0	0.00	60.60	4	836	0.48%
2020/03/30	0	0.00	1	58.90	60.90	-1	831	-0.12%
2020/03/27	2	60.95	3	61.27	59.70	-1	839	-0.12%
2020/03/26	7	58.07	12	57.73	58.40	-5	796	-0.63%
2020/03/25	1	54.00	0	0.00	55.60	1	766	0.13%
2020/03/24	0	0.00	10	50.50	51.10	-10	772	-1.29%
2020/03/20	2	50.15	2	50.18	50.50	0	780	0.00%
2020/03/19	1	47.10	1	49.55	47.20	0	776	0.00%
2020/03/18	0.2	52.30	0	0.00	52.30	0.2	779	0.03%
2020/03/17	0	0.00	1	55.30	55.30	-1	790	-0.13%
2020/03/13	2	61.30	0	0.00	63.60	2	873	0.23%
2020/03/11	1	73.00	1	71.60	71.50	0	880	0.00%
2020/02/27	0	0.00	10	69.60	68.40	-10	1,265	-0.79%
2020/02/26	1	71.00	0	0.00	70.70	1	1,265	0.08%
2020/02/21	0	0.00	4	71.83	71.90	-4	1,290	-0.31%
2020/02/17	4	70.78	0	0.00	70.40	4	1,419	0.28%
2020/02/14	1	70.70	0	0.00	71.20	1	1,515	0.07%
2020/02/13	1	71.00	0	0.00	70.90	1	1,527	0.07%
2020/02/11	11	70.55	1	70.80	71.20	10	1,584	0.63%
2020/02/06	2	72.30	0	0.00	71.60	2	1,705	0.12%
2020/02/05	0	69.90	0	0.00	70.00	0	1,732	0.00%
2020/01/31	0	0.00	5	69.90	70.80	-5	1,789	-0.28%
2020/01/30	7	73.21	5	72.30	72.30	2	1,924	0.10%
2020/01/20	7	79.67	1	80.00	79.60	6	1,948	0.31%
2020/01/17	1	78.20	0	0.00	78.00	1	2,088	0.05%
2020/01/16	0	0.00	1	77.90	78.00	-1	2,141	-0.05%
2020/01/15	1	77.70	0	0.00	77.30	1	2,149	0.05%
2020/01/14	0	0.00	3	78.47	78.40	-3	2,160	-0.14%
2020/01/08	3	76.80	3	76.23	76.60	0	2,403	0.00%
2020/01/03	0	0.00	1	79.40	77.80	-1	2,392	-0.04%
2020/01/02	0	0.00	5	78.76	79.30	-5	2,381	-0.21%
2019/12/30	0	0.00	1	78.80	78.20	-1	2,378	-0.04%
2019/12/27	6	78.15	1	78.60	77.90	5	2,374	0.21%
2019/12/26	2	77.75	0	0.00	77.60	2	2,374	0.08%
2019/12/25	1	78.30	18	78.53	78.30	-17	2,364	-0.72%
2019/12/24	3	79.87	1	80.40	78.80	2	2,360	0.08%
2019/12/23	0	0.00	1	79.90	79.80	-1	2,336	-0.04%
2019/12/19	19	78.81	5	79.50	78.70	14	2,324	0.60%
2019/12/17	0	0.00	1	81.20	79.90	-1	2,298	-0.04%
2019/12/16	5	81.30	1	80.60	80.50	4	2,300	0.17%
2019/12/13	2	79.70	6	78.58	79.70	-4	2,291	-0.17%
2019/12/12	3	80.10	3	80.47	80.10	0	2,267	0.00%
2019/12/11	3	81.10	7	81.06	80.70	-4	2,243	-0.18%
2019/12/10	11	80.35	6.6	81.04	81.70	4.4	2,204	0.20%
2019/12/09	2	78.60	2	79.20	78.10	0	2,133	0.00%
2019/12/06	2.2	79.75	1.1	78.80	78.70	1.1	2,111	0.05%
2019/12/05	0	0.00	2	78.80	79.80	-2	2,076	-0.10%
2019/12/04	3	78.30	5	78.56	79.00	-2	2,019	-0.10%
2019/12/03	1	75.80	3	75.67	75.90	-2	1,964	-0.10%
2019/12/02	6	76.07	3	77.20	75.10	3	1,955	0.15%
2019/11/29	10	79.65	12	80.23	76.50	-2	1,889	-0.11%
2019/11/28	2	75.00	0	0.00	76.40	2	1,655	0.12%
2019/11/27	3	75.20	1	74.90	74.30	2	1,658	0.12%
2019/11/26	1	74.20	1	73.60	74.30	0	1,648	0.00%
2019/11/25	1	72.60	0	0.00	72.80	1	1,650	0.06%
2019/11/22	0	0.00	0.2	72.30	72.30	-0.2	1,641	-0.02%
2019/11/21	0	0.00	2.4	73.83	73.90	-2.4	1,631	-0.15%
2019/11/15	3	75.70	2.1	77.08	75.70	0.9	1,584	0.06%
2019/11/13	1	76.80	6	76.20	76.20	-5	1,463	-0.34%
2019/11/11	5	73.74	2	71.30	71.00	3	1,355	0.22%
2019/11/08	2	74.85	6	74.32	75.00	-4	1,313	-0.30%
2019/11/07	2	75.65	3	75.37	75.00	-1	1,299	-0.08%
2019/11/06	0	0.00	1	74.90	75.00	-1	1,281	-0.08%
2019/11/05	13	77.77	13	78.22	76.50	0	1,254	0.00%
2019/11/04	7	75.44	6	75.97	75.50	1	1,166	0.09%
2019/10/31	9	75.23	4.2	74.50	74.40	4.8	1,114	0.43%
2019/10/30	24	75.47	24	76.02	76.90	0	1,100	0.00%
2019/10/29	20.1	75.52	20	76.13	75.90	0.1	1,083	0.01%
2019/10/28	1.1	71.16	1	72.90	72.90	0.1	947	0.01%
2019/10/25	14	71.60	15	72.40	69.90	-1	895	-0.11%
2019/10/24	1.1	68.39	0	0.00	69.40	1.1	745	0.15%
2019/10/21	2	67.00	0	0.00	66.80	2	681	0.29%
2019/10/18	9.1	69.89	6	68.68	69.00	3.1	651	0.48%
2019/10/17	3	64.70	23	65.83	68.40	-20	549	-3.64%
2019/10/16	0	0.00	5	62.60	62.20	-5	445	-1.12%
2019/10/14	0	0.00	5	61.40	61.20	-5	433	-1.15%
2019/10/03	1	62.30	0	0.00	62.60	1	427	0.23%
2019/09/27	0	0.00	1	62.20	62.20	-1	421	-0.24%
2019/09/23	1	62.10	0	0.00	61.80	1	430	0.23%
2019/09/19	0	0.00	1	63.10	62.50	-1	427	-0.23%
2019/09/17	0	0.00	3	61.80	61.80	-3	412	-0.73%
2019/09/11	0	0.00	1	60.30	60.20	-1	406	-0.25%
2019/09/10	0	0.00	1	59.40	59.40	-1	405	-0.25%
2019/09/05	0	0.00	0.7	60.00	60.20	-0.7	402	-0.17%
2019/09/04	1	60.90	4	60.98	60.90	-3	400	-0.75%
2019/09/02	1	60.50	0	0.00	60.50	1	395	0.25%
2019/08/30	1	59.10	9	60.14	60.00	-8	390	-2.05%
2019/08/29	0	0.00	3	58.17	58.30	-3	370	-0.81%
2019/08/28	0	0.00	8	58.30	57.90	-8	367	-2.18%
2019/08/26	5	55.70	0	0.00	55.80	5	358	1.39%
2019/08/19	1	55.90	0	0.00	57.00	1	353	0.28%
2019/08/13	0	55.70	0	0.00	55.70	0	347	0.00%
2019/08/07	1	54.60	1	56.90	56.60	0	339	0.00%
2019/08/02	7	56.94	0	0.00	56.90	7	336	2.08%
2019/07/31	10	62.46	2	62.70	63.00	8	316	2.53%
2019/07/30	0	0.00	1	62.00	62.30	-1	297	-0.34%
2019/07/29	0	0.00	3	62.73	62.70	-3	289	-1.04%
2019/07/26	6	62.73	2.4	63.40	63.20	3.6	284	1.27%
2019/07/25	0	0.00	1	63.10	63.10	-1	280	-0.36%
2019/07/24	0	0.00	1	62.40	62.20	-1	273	-0.37%
2019/07/23	9	61.57	2	62.00	61.40	7	269	2.60%
2019/07/22	5	60.14	0	0.00	60.30	5	258	1.93%
2019/07/18	0	0.00	2	59.90	59.50	-2	253	-0.79%
2019/07/16	0	0.00	1	60.80	60.80	-1	254	-0.39%
2019/07/11	1	59.20	0	0.00	59.50	1	249	0.40%
2019/07/10	0	0.00	2	59.50	59.50	-2	249	-0.80%
2019/07/08	1	59.60	0	0.00	59.10	1	257	0.39%
2019/07/05	1	59.30	1.3	59.43	59.40	-0.3	256	-0.12%
2019/07/03	1	59.60	1	59.70	59.40	0	266	0.00%
2019/07/02	3	59.00	0.4	58.80	59.00	2.6	264	0.98%
2019/06/25	1	56.60	0	0.00	56.30	1	265	0.38%
2019/06/24	0.3	57.00	0	0.00	57.00	0.3	278	0.11%
2019/06/19	2.4	56.12	0	0.00	56.20	2.4	285	0.84%
2019/06/18	0	0.00	1	55.30	55.30	-1	289	-0.35%
2019/06/06	0	0.00	1	54.80	54.80	-1	309	-0.32%
2019/05/29	1	56.20	0	0.00	56.10	1	360	0.28%
2019/05/27	1	57.00	0	0.00	56.80	1	363	0.28%
2019/05/22	0.5	59.10	0	0.00	59.20	0.5	366	0.14%
2019/05/15	1	60.70	0	0.00	60.20	1	385	0.26%
2019/05/06	1	63.10	0	0.00	63.00	1	390	0.26%
2019/05/03	0	0.00	3	63.93	64.40	-3	399	-0.75%
2019/05/02	1	63.90	1	63.80	63.40	0	398	0.00%
2019/04/29	0	0.00	1	63.70	63.00	-1	402	-0.25%
2019/04/22	0	0.00	3	64.00	64.00	-3	407	-0.74%
2019/04/18	0	0.00	2	63.60	63.30	-2	406	-0.49%
2019/04/17	1	63.60	0	0.00	63.70	1	403	0.25%
2019/04/16	0	0.00	1	63.20	63.40	-1	406	-0.25%
2019/04/11	0	0.00	2	64.30	64.20	-2	402	-0.50%
2019/04/10	0	0.00	0.1	63.80	64.00	-0.1	404	-0.02%
2019/04/09	1	64.90	0.3	64.20	64.20	0.7	412	0.16%
2019/04/08	0	0.00	1	66.40	66.00	-1	408	-0.24%
2019/04/03	1	66.20	7	66.03	66.10	-6	404	-1.48%
2019/04/01	0	0.00	4.5	65.73	65.90	-4.5	394	-1.13%
2019/03/27	2	65.60	0	0.00	64.80	2	393	0.51%
2019/03/25	0	0.00	4	64.20	65.70	-4	376	-1.06%
2019/03/22	0	0.00	5	65.28	65.00	-5	374	-1.33%
2019/03/19	1	62.80	1	63.50	63.00	0	417	0.00%
2019/03/18	0	0.00	6	63.00	62.80	-6	414	-1.45%
2019/03/12	1	65.10	1	64.30	64.10	0	417	0.00%
2019/03/08	3	63.83	0	0.00	63.80	3	425	0.70%
2019/03/05	4	66.63	2	67.00	66.00	2	431	0.46%
2019/03/04	1	64.70	1	64.30	65.90	0	418	0.00%
2019/02/27	0	0.00	7	63.50	63.90	-7	408	-1.71%
2019/02/20	1	64.00	0	0.00	64.10	1	455	0.22%
2019/02/14	1	65.50	0	0.00	65.20	1	455	0.22%
2019/02/11	2	63.80	0	0.00	63.80	2	461	0.43%
2019/01/29	0	0.00	1	63.80	63.80	-1	478	-0.21%
2019/01/25	2	64.00	1	64.50	63.50	1	506	0.20%
2019/01/24	5	63.48	1	63.60	63.40	4	509	0.78%
2019/01/23	6	62.28	0	0.00	62.40	6	512	1.17%
2019/01/22	1	61.90	0	0.00	61.90	1	516	0.19%
2019/01/18	0	0.00	8	62.18	62.70	-8	523	-1.53%
2019/01/17	1	61.60	0	0.00	61.50	1	531	0.19%
2019/01/15	6	61.53	0	0.00	61.30	6	538	1.11%
2019/01/14	1	60.50	0	0.00	60.50	1	539	0.19%
2019/01/08	1	62.20	0	0.00	60.60	1	563	0.18%
2018/12/21	0	0.00	1	63.50	65.10	-1	678	-0.15%
2018/12/19	0.2	64.40	0	0.00	64.60	0.2	701	0.03%
2018/12/17	1	65.70	1	65.60	65.60	0	719	0.00%
2018/12/14	2	66.05	1	68.10	65.40	1	735	0.14%
2018/12/12	1	66.10	13	66.98	65.40	-12	737	-1.63%
2018/12/06	0	0.00	1	65.00	62.80	-1	825	-0.12%
2018/12/05	1	65.50	1	66.30	65.60	0	918	0.00%
2018/12/04	0	0.00	0.9	66.60	66.90	-0.9	1,041	-0.09%
2018/12/03	1	67.00	3	65.50	66.10	-2	1,084	-0.18%
2018/11/30	1	64.30	0	0.00	64.30	1	1,096	0.09%
2018/11/29	1	63.50	0	0.00	63.50	1	1,106	0.09%
2018/11/28	1	63.00	0	0.00	63.70	1	1,113	0.09%
2018/11/27	1	63.80	2	63.35	63.30	-1	1,107	-0.09%
2018/11/23	2	61.50	0	0.00	61.50	2	1,120	0.18%
2018/11/20	1	62.00	4	62.28	62.00	-3	1,131	-0.27%
2018/11/15	0	0.00	2	58.90	58.40	-2	1,162	-0.17%
2018/11/13	3	56.63	0	0.00	57.60	3	1,220	0.25%
2018/11/12	0	57.70	2	61.50	57.70	-2	1,226	-0.16%
2018/11/08	0	0.00	1	57.40	57.40	-1	1,252	-0.08%
2018/11/06	2	58.50	1	58.20	57.50	1	1,263	0.08%
2018/11/05	6	58.60	2	57.90	58.20	4	1,276	0.31%
2018/11/02	2	56.20	6	56.40	56.50	-4	1,287	-0.31%
2018/11/01	2	54.45	3	54.57	54.40	-1	1,303	-0.08%
2018/10/31	0	0.00	2	52.50	52.80	-2	1,316	-0.15%
2018/10/26	0	0.00	1	50.20	50.40	-1	1,363	-0.07%
2018/10/24	2	52.90	2	53.90	53.20	0	1,379	0.00%
2018/10/22	0	0.00	7	55.90	55.40	-7	1,410	-0.50%
2018/10/19	2	54.90	0	0.00	55.10	2	1,425	0.14%
2018/10/18	0.6	57.30	0	0.00	57.30	0.6	1,433	0.04%
2018/10/16	3	57.33	0	0.00	57.00	3	1,514	0.20%
2018/10/15	0	0.00	2	57.30	56.50	-2	1,538	-0.13%
2018/10/12	0	55.90	2	55.00	55.90	-2	1,564	-0.13%
2018/10/11	2	54.70	0	0.00	54.60	2	1,580	0.13%
2018/10/09	2	60.40	2	60.95	60.60	0	1,584	0.00%
2018/10/05	4	60.93	1	63.80	60.00	3	1,691	0.18%
2018/10/04	2	66.35	0	0.00	66.20	2	1,757	0.11%
2018/10/03	2	70.30	0	70.00	69.90	2	1,862	0.11%
2018/10/02	0	0.00	0.5	72.30	72.30	-0.5	1,903	-0.02%
2018/10/01	0	72.30	0	0.00	72.30	0	1,945	0.00%
2018/09/18	4	54.45	1	54.00	53.90	3	2,104	0.14%
2018/09/17	2	55.20	1	55.30	55.30	1	2,204	0.05%
2018/09/12	0	0.00	2	54.60	55.00	-2	2,630	-0.08%
2018/09/11	1	55.40	1	55.40	55.00	0	2,791	0.00%
2018/09/10	0	0.00	1	55.00	54.80	-1	2,841	-0.04%
2018/09/07	3	55.53	12	55.15	54.70	-9	2,907	-0.31%
2018/09/05	0	0.00	15	56.30	56.10	-15	3,214	-0.47%
2018/09/04	2	57.40	0	0.00	57.30	2	3,522	0.06%
2018/09/03	9	58.93	0	0.00	57.30	9	3,740	0.24%
2018/08/31	31	59.32	5	58.88	60.40	26	3,722	0.70%
2018/08/30	2	57.10	3	57.00	57.80	-1	3,664	-0.03%
2018/08/29	1	56.70	0	0.00	56.20	1	3,679	0.03%
2018/08/27	0	0.00	1	55.50	56.10	-1	3,797	-0.03%
2018/08/22	0	0.00	1	56.10	54.60	-1	4,633	-0.02%
2018/08/17	1	55.00	0	0.00	55.00	1	4,923	0.02%
2018/08/16	0	0.00	1	54.70	56.10	-1	4,984	-0.02%
2018/08/15	3	54.73	9	54.63	54.90	-6	4,970	-0.12%
2018/08/14	0	0.00	0	54.50	54.70	0	4,972	0.00%
2018/08/13	2	53.30	7	53.91	52.90	-5	4,994	-0.10%
2018/08/10	0	0.00	80	54.21	54.40	-80	4,983	-1.61%
2018/08/09	4	55.08	0	0.00	55.00	4	4,978	0.08%
2018/08/08	0	0.00	1	56.30	55.70	-1	4,983	-0.02%
2018/08/07	1	56.70	0	0.00	56.20	1	4,998	0.02%
2018/08/03	1	54.60	0	0.00	55.80	1	4,990	0.02%
2018/08/02	1	54.50	0	0.00	54.10	1	4,993	0.02%
2018/08/01	9	56.18	4	56.13	56.00	5	4,980	0.10%
2018/07/31	0	0.00	1	56.50	58.30	-1	4,973	-0.02%
2018/07/30	1	57.50	2	57.60	56.50	-1	4,946	-0.02%
2018/07/19	1	56.10	0	0.00	56.30	1	4,897	0.02%
2018/07/18	2	57.00	0	0.00	56.50	2	4,900	0.04%
2018/07/17	2	58.00	0	57.60	57.90	2	4,897	0.04%
2018/07/16	3	59.80	0	0.00	58.10	3	4,892	0.06%
2018/07/13	1	58.00	1	58.30	57.90	0	4,869	0.00%
2018/07/11	1	56.30	1	57.60	56.90	0	4,857	0.00%
2018/07/10	0	0.00	3	57.00	57.60	-3	4,853	-0.06%
2018/07/09	2	55.75	0	0.00	55.90	2	4,851	0.04%
2018/07/06	6	55.90	2	55.30	56.20	4	4,852	0.08%
2018/07/05	13	53.52	18	53.33	53.50	-5	4,826	-0.10%
2018/07/04	16	55.96	10	56.00	56.20	6	4,802	0.12%
2018/07/03	4	59.55	9	59.71	59.00	-5	4,750	-0.11%
2018/06/28	1	59.50	4	58.85	58.30	-3	4,687	-0.06%
2018/06/27	9	62.39	0	0.00	59.40	9	4,809	0.19%
2018/06/26	0.3	61.50	3	61.20	61.50	-2.8	4,766	-0.06%
2018/06/22	7	60.23	4	60.33	59.00	3	4,754	0.06%
2018/06/21	28.4	62.05	21	61.71	63.00	7.4	4,657	0.16%
2018/06/20	10	58.31	9	56.89	59.40	1	4,408	0.02%
2018/06/19	0	0.00	3	58.40	57.40	-3	4,246	-0.07%
2018/06/15	6	60.05	7.2	60.61	59.90	-1.2	4,207	-0.03%
2018/06/14	87	60.37	15	60.21	60.40	72	4,125	1.75%
2018/06/13	12	60.92	14	59.35	58.00	-2	3,945	-0.05%
2018/06/12	22	62.15	34	61.54	60.60	-12	3,782	-0.32%
2018/06/11	29.2	57.38	33	57.71	58.00	-3.8	3,466	-0.11%
2018/06/08	10	53.94	11	53.16	54.00	-1	3,272	-0.03%
2018/06/07	8	53.90	0	0.00	52.90	8	3,245	0.25%
2018/06/06	4	53.25	7	53.70	54.10	-3	3,199	-0.09%
2018/06/05	6	52.70	2	53.60	52.10	4	3,178	0.13%
2018/06/04	47	54.37	40	53.89	53.60	7	3,204	0.22%
2018/06/01	17	54.09	22	53.11	52.90	-5	3,206	-0.16%
2018/05/31	65	58.24	109	55.66	53.50	-44	3,126	-1.41%	大賣/
2018/05/30	214	57.18	172.3	57.03	57.20	41.8	2,902	1.44%	大買/大賣/
2018/05/29	113	54.99	112.1	56.60	56.60	0.9	2,395	0.04%	大買/大賣/
2018/05/28	5.3	50.48	9	50.73	51.50	-3.8	2,265	-0.17%
2018/05/25	0	0.00	1	49.00	48.45	-1	2,152	-0.05%
2018/05/24	2	48.30	2.2	48.45	49.15	-0.2	2,134	-0.01%
2018/05/22	1	47.00	3	47.18	46.90	-2	2,106	-0.09%
2018/05/21	9	48.13	7	47.96	47.65	2	2,125	0.09%
2018/05/17	10	47.95	10	47.19	47.20	0	2,131	0.00%
2018/05/16	0	0.00	2	47.15	46.90	-2	2,133	-0.09%
2018/05/15	0	0.00	2	47.20	46.90	-2	2,184	-0.09%
2018/05/14	10	45.80	0	0.00	46.35	10	2,263	0.44%
2018/05/10	0	0.00	8	46.63	46.35	-8	2,346	-0.34%
2018/05/09	12	45.58	0	0.00	45.70	12	2,476	0.48%
2018/05/08	1	46.10	1	45.85	45.85	0	2,545	0.00%
2018/05/02	2	45.35	0	0.00	45.45	2	2,979	0.07%
2018/04/30	0	0.00	10	45.00	45.50	-10	3,007	-0.33%
2018/04/26	6.1	43.49	0	0.00	43.20	6.1	3,057	0.20%
2018/04/25	2	45.45	2	45.35	45.70	0	3,035	0.00%
2018/04/24	4	45.76	0	0.00	45.40	4	3,045	0.13%
2018/04/20	3	47.50	0	0.00	47.15	3	3,030	0.10%
2018/04/19	5	47.58	8	47.82	47.90	-3	3,022	-0.10%
2018/04/18	4	46.31	1	46.35	46.20	3	2,987	0.10%
2018/04/17	0	0.00	2	47.20	46.40	-2	2,977	-0.07%
2018/04/16	6	47.93	3	47.88	47.65	3	2,961	0.10%
2018/04/13	0	0.00	12	47.30	47.55	-12	2,945	-0.41%
2018/04/12	10	46.79	0	0.00	46.70	10	2,950	0.34%
2018/04/11	4	46.99	0	0.00	46.95	4	3,035	0.13%
2018/04/10	3.1	46.24	1	45.95	46.30	2.1	3,086	0.07%
2018/04/09	1	46.70	0	0.00	46.80	1	3,072	0.03%
2018/04/03	1	47.85	2	47.85	48.10	-1	3,066	-0.03%
2018/04/02	2	48.23	0.2	47.70	47.60	1.8	3,045	0.06%
2018/03/31	3	48.97	11	49.35	49.15	-8	2,990	-0.27%
2018/03/30	21	51.05	22	50.95	50.50	-1	2,963	-0.03%
2018/03/29	10	48.68	12	49.23	49.45	-2	2,823	-0.07%
2018/03/28	7.2	48.74	9	48.83	48.00	-1.8	2,781	-0.06%
2018/03/27	6	47.70	5	47.65	47.50	1	2,661	0.04%
2018/03/23	3	44.77	0	0.00	45.05	3	2,643	0.11%
2018/03/22	1	46.20	0	0.00	46.15	1	2,622	0.04%
2018/03/21	2	47.35	0	0.00	47.00	2	2,611	0.08%
2018/03/20	2	46.60	0	0.00	46.80	2	2,620	0.08%
2018/03/19	0	0.00	3	46.80	47.10	-3	2,629	-0.11%
2018/03/14	1	47.80	0	0.00	47.15	1	2,681	0.04%
2018/03/13	14	47.65	19	48.03	48.20	-5	2,691	-0.19%
2018/03/12	2	47.05	3	46.88	46.85	-1	2,670	-0.04%
2018/03/09	10	46.33	6	45.95	46.15	4	2,664	0.15%
2018/03/08	7	47.16	11	46.85	46.50	-4	2,639	-0.15%
2018/03/07	18	45.85	20	46.13	45.85	-2	2,573	-0.08%
2018/03/06	0	0.00	2	44.10	43.95	-2	2,516	-0.08%
2018/03/01	1	43.90	0	0.00	43.90	1	2,561	0.04%
2018/02/26	0	0.00	43	44.11	43.80	-43	2,666	-1.61%
2018/02/22	2	43.70	0	0.00	43.70	2	2,798	0.07%
2018/02/21	6	44.24	1	44.35	44.15	5	2,850	0.18%
2018/02/09	8	40.11	3	40.22	42.20	5	2,861	0.17%
2018/02/08	7	43.26	2	43.53	43.30	5	2,915	0.17%
2018/02/07	34	44.53	4	44.84	44.00	30	2,919	1.03%
2018/02/06	15	43.23	36	43.39	42.95	-21	2,884	-0.73%
2018/02/05	6	47.34	2	47.43	47.70	4	2,818	0.14%
2018/02/02	11	51.02	3	50.67	50.80	8	2,788	0.29%
2018/02/01	30.5	51.16	21	51.42	51.40	9.5	2,790	0.34%
2018/01/31	2	50.35	2	50.45	50.40	0	2,691	0.00%
2018/01/30	47	51.10	42	50.53	51.10	5	2,649	0.19%
2018/01/29	21	49.04	7	48.74	49.60	14	2,409	0.58%
2018/01/26	1	46.40	7	46.67	46.50	-6	2,363	-0.25%
2018/01/25	0	0.00	8	46.44	46.35	-8	2,510	-0.32%
2018/01/24	3	46.30	0	0.00	46.45	3	2,751	0.11%
2018/01/23	0	0.00	30	47.42	47.15	-30	2,924	-1.03%
2018/01/22	1	46.00	0	0.00	45.95	1	2,986	0.03%
2018/01/19	19	45.96	0	0.00	45.70	19	3,311	0.57%
2018/01/18	25	46.95	4	47.08	46.55	21	3,359	0.63%
2018/01/17	3	46.73	3	46.98	46.35	0	3,436	0.00%
2018/01/15	0	0.00	1	47.80	47.50	-1	3,614	-0.03%
2018/01/12	0	0.00	3	46.68	46.80	-3	3,686	-0.08%
2018/01/11	6	46.45	2	46.40	46.05	4	3,750	0.11%
2018/01/10	1	46.20	1	46.10	45.95	0	3,932	0.00%
2018/01/09	1	46.15	2	46.05	46.05	-1	4,081	-0.02%
2018/01/08	4	47.63	2	47.55	46.80	2	4,109	0.05%
2018/01/05	10	49.01	1	50.10	48.70	9	4,087	0.22%
2018/01/04	2	47.65	11	47.97	49.25	-9	3,981	-0.23%
2018/01/02	2	46.58	10	46.73	46.60	-8	3,898	-0.21%