美時 (1795)-永豐金-復興券商分點個股進出

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

美時

(1795)

可現股當沖

股價
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606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

美時 (1795)籌碼相關－永豐金-復興券商分點個股進出

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-復興券商分點個股進出
永豐金-復興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
2024/04/26	6.1	310.54	5	313.50	314.50	1.1	6,767	0.02%
2024/04/25	18.1	318.14	12	319.33	312.00	6.1	6,784	0.09%
2024/04/24	5.1	315.54	8	320.31	320.50	-3	6,811	-0.04%
2024/04/23	0.2	320.50	16.1	320.00	320.50	-15.9	6,878	-0.23%
2024/04/22	6.1	315.50	0	0.00	313.00	6.1	7,002	0.09%
2024/04/19	0.4	313.10	5	316.00	311.50	-4.7	7,220	-0.06%
2024/04/18	18	323.75	10	320.95	321.00	8	7,168	0.11%
2024/04/17	4	335.63	3	340.17	333.50	1	7,175	0.01%
2024/04/16	5	337.50	24	336.71	334.00	-19	7,140	-0.27%
2024/04/15	12	337.46	2	341.50	332.50	10	7,006	0.14%
2024/04/12	19	337.11	39	341.54	342.00	-20	7,026	-0.28%
2024/04/11	7	330.71	18	327.56	325.00	-11	6,982	-0.16%
2024/04/10	15	326.67	21	329.50	326.50	-6	6,910	-0.09%
2024/04/09	5	326.10	9	324.22	323.00	-4	6,861	-0.06%
2024/04/08	8	330.38	8	330.69	325.00	0	6,869	0.00%
2024/04/03	4	311.63	6.1	317.09	317.50	-2.1	6,735	-0.03%
2024/04/02	0	0.00	1	310.50	310.50	-1	6,597	-0.02%
2024/04/01	6	312.42	6	311.75	308.00	0	6,573	0.00%
2024/03/29	1	304.00	1	303.00	304.00	0	6,465	0.00%
2024/03/28	2	311.25	2	310.50	306.00	0	6,436	0.00%
2024/03/27	18	309.42	34.2	309.27	310.00	-16.2	6,315	-0.26%
2024/03/26	11.1	297.95	8.1	294.40	293.00	3	5,985	0.05%
2024/03/25	2.1	298.54	4.1	301.23	294.50	-2.1	5,987	-0.03%
2024/03/22	4.1	279.99	9	284.72	288.50	-5	5,788	-0.09%
2024/03/21	7.1	274.51	8	275.06	274.50	-1	5,766	-0.02%
2024/03/20	13	275.54	12	277.75	276.50	1	5,825	0.02%
2024/03/19	0.1	274.00	8	275.50	275.50	-8	5,811	-0.14%
2024/03/18	16.1	271.41	0	0.00	271.00	16.1	5,894	0.27%
2024/03/15	11	263.55	8	270.38	271.50	3	5,928	0.05%
2024/03/14	0.1	273.00	6	270.00	270.00	-6	5,896	-0.10%
2024/03/13	0.1	270.12	0	0.00	266.50	0.1	5,939	0.00%
2024/03/12	0.1	275.00	0	0.00	274.00	0.1	6,023	0.00%
2024/03/11	11.1	274.42	0	0.00	273.50	11.1	6,070	0.18%
2024/03/08	1.1	277.72	1	278.50	275.00	0.1	6,246	0.00%
2024/03/07	2.1	286.68	0	0.00	284.00	2.1	6,386	0.03%
2024/03/06	2.1	292.67	1	289.00	289.00	1.1	6,581	0.02%
2024/03/05	15	294.60	31.1	295.87	294.50	-16.1	6,582	-0.24%
2024/03/04	0.1	288.50	1	290.00	291.50	-1	6,550	-0.01%
2024/03/01	2.1	292.40	2	289.00	289.50	0.1	6,606	0.00%
2024/02/29	4.1	290.66	0	0.00	289.50	4.1	6,850	0.06%
2024/02/27	0	0.00	2.3	301.22	296.00	-2.3	6,802	-0.03%
2024/02/26	10	288.25	1.1	290.79	293.50	9	6,616	0.14%
2024/02/23	0	0.00	2	271.50	272.00	-2	6,475	-0.03%
2024/02/22	0.2	275.31	3	273.00	273.00	-2.8	6,523	-0.04%
2024/02/21	2.1	276.57	0	0.00	276.50	2.1	6,639	0.03%
2024/02/20	0	0.00	0.1	276.00	275.50	-0.1	6,686	0.00%
2024/02/16	1	276.50	1.2	276.02	277.00	-0.2	6,991	0.00%
2024/02/15	0	0.00	0.1	273.50	273.00	-0.1	7,030	0.00%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	10	273.20	9	274.61	274.50	1	7,221	0.01%
2024/02/01	1.1	281.93	4	282.25	282.00	-3	7,231	-0.04%
2024/01/31	0	0.00	8	278.75	279.50	-8	7,211	-0.11%
2024/01/30	3	271.68	0	0.00	271.00	3	7,270	0.04%
2024/01/29	0.1	276.00	0	0.00	277.00	0.1	7,243	0.00%
2024/01/25	5.1	276.50	0	0.00	274.50	5.1	7,375	0.07%
2024/01/24	0	0.00	2	280.00	278.00	-2	7,471	-0.03%
2024/01/23	17.1	276.00	5	275.10	276.50	12	7,556	0.16%
2024/01/22	2	282.00	0	0.00	282.50	2	7,586	0.03%
2024/01/19	92	289.68	2	289.50	288.50	90	7,813	1.15%
2024/01/17	11.1	296.37	0	0.00	288.50	11.1	8,052	0.14%
2024/01/16	68.1	299.14	106	301.92	303.00	-38	8,078	-0.47%	大賣/
2024/01/15	119	292.58	143.1	294.73	296.50	-24.1	7,934	-0.30%	大買/大賣/
2024/01/12	82	285.35	38	285.25	282.50	44	7,715	0.57%
2024/01/11	26	284.75	4.1	282.34	281.50	21.9	7,746	0.28%
2024/01/10	14	288.43	11	289.54	290.00	3	7,653	0.04%
2024/01/09	2	282.50	2	283.75	288.00	0	7,613	0.00%
2024/01/08	8.1	281.83	7.2	284.39	284.50	0.9	7,572	0.01%
2024/01/05	17	278.06	20	279.80	285.00	-3	7,456	-0.04%
2024/01/04	5	273.50	6	272.33	272.00	-1	7,277	-0.01%
2024/01/03	15	274.93	15.2	275.44	270.50	-0.2	7,252	0.00%
2024/01/02	2	275.00	7	275.64	275.50	-5	7,146	-0.07%
2023/12/29	0	0.00	2	272.24	272.00	-2	7,086	-0.03%
2023/12/28	11	270.03	2	265.25	264.00	9	7,011	0.13%
2023/12/26	1.1	260.14	1	263.00	264.00	0.1	6,955	0.00%
2023/12/25	24.1	260.67	0	0.00	260.00	24.1	6,955	0.35%
2023/12/22	4	267.38	5	266.20	267.00	-1	6,893	-0.01%
2023/12/21	3	269.99	0	0.00	268.50	3	6,890	0.04%
2023/12/20	9	276.28	9	275.67	273.50	0	6,861	0.00%
2023/12/19	2.1	268.90	8	273.69	273.50	-5.9	6,779	-0.09%
2023/12/18	6	275.42	5	277.50	272.50	1	6,815	0.01%
2023/12/15	11	271.91	16	274.81	274.00	-5	6,831	-0.07%
2023/12/14	12.1	268.51	3	269.00	268.50	9.1	6,792	0.13%
2023/12/13	16.1	269.67	23	268.22	264.50	-6.9	6,764	-0.10%
2023/12/12	13	275.15	4	275.00	274.00	9	6,707	0.13%
2023/12/11	8	273.63	1	277.00	274.50	7	6,653	0.11%
2023/12/08	26	275.96	23	272.76	272.00	3	6,615	0.05%
2023/12/07	21	276.83	21	274.55	274.00	0	6,627	0.00%
2023/12/06	17	272.24	2	271.50	270.00	15	6,521	0.23%
2023/12/05	16.1	272.87	1	272.00	272.00	15.1	6,487	0.23%
2023/12/04	15.1	276.28	23.1	277.80	277.00	-8	6,286	-0.13%
2023/12/01	30.1	269.14	25	271.28	267.50	5.1	6,085	0.08%
2023/11/30	4.1	258.17	1	259.50	258.50	3.1	5,839	0.05%
2023/11/29	3	256.04	5	259.90	261.00	-2	5,805	-0.03%
2023/11/28	7.1	257.71	1	257.50	258.00	6.1	5,753	0.11%
2023/11/27	2.1	257.86	5	261.00	257.00	-2.9	5,706	-0.05%
2023/11/24	35	247.50	31	251.60	250.00	4	5,466	0.07%
2023/11/22	33	248.76	2	246.00	245.50	31	5,363	0.58%
2023/11/21	24	249.90	1	249.00	248.00	23	5,328	0.43%
2023/11/20	27	256.94	4	256.25	251.50	23	5,321	0.43%
2023/11/17	13	252.15	17	254.94	254.00	-4	5,218	-0.08%
2023/11/16	7	255.79	48	256.23	253.00	-41	5,168	-0.79%
2023/11/15	4	245.38	6.1	246.99	252.00	-2.1	5,061	-0.04%
2023/11/14	0	0.00	20	230.50	238.50	-20	4,929	-0.41%
2023/11/13	0	235.50	4	235.00	233.00	-4	4,992	-0.08%
2023/11/10	1	239.50	5	241.30	240.50	-4	5,229	-0.08%
2023/11/09	11.2	240.85	0	0.00	236.00	11.2	5,220	0.21%
2023/11/07	22	252.27	0	0.00	243.50	22	5,584	0.39%
2023/11/06	0.1	248.00	0	0.00	247.00	0.1	5,726	0.00%
2023/11/03	36	252.97	6	245.08	244.50	30	5,828	0.52%
2023/11/02	6.1	246.16	6	248.17	248.50	0.1	5,801	0.00%
2023/11/01	2	251.75	2	251.00	251.00	0	5,757	0.00%
2023/10/31	5	253.00	3	255.17	252.00	2	5,689	0.04%
2023/10/30	7	255.43	7	253.43	252.00	0	5,730	0.00%
2023/10/27	22	245.64	29.7	250.84	254.00	-7.7	5,619	-0.14%
2023/10/26	1	239.00	1.1	242.84	236.00	-0.1	5,359	0.00%
2023/10/25	50	240.60	50.2	244.09	240.00	-0.2	5,272	0.00%
2023/10/24	42	225.69	42	229.51	230.00	0	5,133	0.00%
2023/10/23	0	0.00	1	215.50	215.00	-1	5,129	-0.02%
2023/10/20	1	210.48	3	209.00	208.50	-2	5,254	-0.04%
2023/10/18	0.1	212.94	15	210.50	210.50	-14.9	5,566	-0.27%
2023/10/17	0	218.50	10	217.00	217.00	-10	5,735	-0.17%
2023/10/16	0.1	223.57	3	220.50	220.50	-2.9	5,918	-0.05%
2023/10/13	0.1	229.69	0	0.00	227.50	0.1	5,982	0.00%
2023/10/12	0	231.28	2	232.25	232.50	-2	6,058	-0.03%
2023/10/11	0.1	234.27	0	0.00	232.00	0.1	6,183	0.00%
2023/10/06	0	238.00	0	0.00	238.00	0	6,303	0.00%
2023/10/05	0	237.00	1	238.50	235.00	-1	6,449	-0.02%
2023/10/04	0	234.00	0	0.00	232.50	0	6,534	0.00%
2023/10/03	0.1	235.00	0	0.00	234.00	0.1	6,640	0.00%
2023/09/26	0	235.00	5	234.01	235.50	-5	7,184	-0.07%
2023/09/21	1	230.53	1	228.50	233.50	0	7,937	0.00%
2023/09/20	3.1	242.48	0	0.00	237.50	3.1	8,128	0.04%
2023/09/19	7.1	251.78	5	249.50	249.50	2.1	8,256	0.02%
2023/09/18	2	248.00	2	246.75	246.50	0	8,281	0.00%
2023/09/15	1.1	244.98	0	0.00	246.50	1.1	8,385	0.01%
2023/09/13	0.1	242.00	0	0.00	242.50	0.1	8,469	0.00%
2023/09/12	4	239.37	3	240.33	240.00	1	8,595	0.01%
2023/09/08	0.1	244.75	10	243.50	246.00	-10	8,758	-0.11%
2023/09/07	0.1	249.50	9	247.50	247.50	-9	8,766	-0.10%
2023/09/06	0	0.00	20	251.50	250.00	-20	8,820	-0.23%
2023/09/05	1	250.02	11	250.00	250.00	-10	8,860	-0.11%
2023/09/04	1	255.50	15	256.00	256.00	-14	8,916	-0.16%
2023/09/01	1	259.50	1	257.50	258.50	0	8,964	0.00%
2023/08/31	1.2	255.85	1	254.00	253.50	0.2	9,023	0.00%
2023/08/30	0	0.00	1	254.50	257.00	-1	9,202	-0.01%
2023/08/25	6	248.50	0.1	250.25	248.00	5.9	9,287	0.06%
2023/08/24	2.1	250.01	1	253.00	249.50	1.1	9,305	0.01%
2023/08/23	2	250.01	1	251.00	249.50	1	9,304	0.01%
2023/08/22	1	255.00	7	255.00	255.00	-6	9,425	-0.06%
2023/08/21	0.1	260.00	0	0.00	260.00	0.1	9,482	0.00%
2023/08/18	1	254.04	0	0.00	254.00	1	9,590	0.01%
2023/08/17	3.1	259.52	0	0.00	259.50	3.1	9,709	0.03%
2023/08/16	7	269.86	5	271.70	268.00	2	9,745	0.02%
2023/08/15	6	262.25	5.1	262.32	263.50	0.9	10,042	0.01%
2023/08/14	5.2	245.38	1	242.50	250.00	4.2	10,398	0.04%
2023/08/11	11	276.09	6	271.52	269.00	5	10,493	0.05%
2023/08/10	13.2	292.23	15	287.33	286.00	-1.8	10,356	-0.02%
2023/08/09	4	283.00	10.2	289.58	292.00	-6.2	10,287	-0.06%
2023/08/08	5.1	281.00	7	281.21	280.50	-2	10,417	-0.02%
2023/08/07	7	286.57	1	290.00	285.50	6	10,717	0.06%
2023/08/04	3.1	282.31	0	0.00	289.50	3.1	10,779	0.03%
2023/08/02	4	292.13	8	296.81	285.50	-4	10,840	-0.04%
2023/08/01	6	290.83	31	292.40	293.00	-25	10,808	-0.23%
2023/07/31	13	289.96	2	287.50	286.50	11	10,838	0.10%
2023/07/28	5	287.50	33	288.06	286.00	-28	11,103	-0.25%
2023/07/27	1	291.57	1	296.50	291.50	0	11,155	0.00%
2023/07/26	17	289.53	8	289.56	291.00	9	11,327	0.08%
2023/07/25	27.1	300.15	16	299.97	301.00	11.1	11,201	0.10%
2023/07/24	17	299.64	14	299.86	302.00	3	11,079	0.03%
2023/07/21	20.6	296.89	16.3	295.29	291.00	4.2	10,941	0.04%
2023/07/20	20.2	289.66	17	288.00	287.00	3.2	10,868	0.03%
2023/07/19	15.1	292.80	10	293.15	292.00	5.1	10,780	0.05%
2023/07/18	2.1	285.97	23	282.87	283.00	-20.9	10,718	-0.20%
2023/07/17	0.2	287.79	2	287.50	288.50	-1.8	10,907	-0.02%
2023/07/14	5.1	276.43	16	277.75	277.50	-10.9	10,937	-0.10%
2023/07/13	1.1	281.82	15	281.97	280.00	-13.9	10,846	-0.13%
2023/07/12	9.1	289.79	1	290.00	290.00	8.1	10,748	0.08%
2023/07/11	0.1	285.37	0	0.00	283.00	0.1	10,628	0.00%
2023/07/10	4.1	284.36	0	0.00	285.00	4.1	10,638	0.04%
2023/07/07	1.1	290.77	1	288.00	284.50	0.1	10,601	0.00%
2023/07/06	4.1	296.13	5	290.50	290.00	-0.9	10,550	-0.01%
2023/07/05	5.1	301.21	0.1	300.00	294.50	5	10,508	0.05%
2023/07/04	2.2	303.93	13	301.65	297.00	-10.8	10,684	-0.10%
2023/07/03	13.4	300.20	21	295.57	299.00	-7.6	10,815	-0.07%
2023/06/30	11.1	336.21	16	341.66	325.50	-4.9	10,553	-0.05%
2023/06/29	14	340.03	4.1	342.00	338.50	10	10,581	0.09%
2023/06/28	20.1	334.88	6.5	333.61	333.50	13.7	10,466	0.13%
2023/06/27	2.1	325.24	4	325.38	329.00	-1.9	10,336	-0.02%
2023/06/26	1.2	310.80	0	0.00	311.50	1.2	10,210	0.01%
2023/06/21	6.1	310.76	11	310.50	308.00	-4.9	10,262	-0.05%
2023/06/20	12.1	323.18	0	0.00	320.00	12.1	10,186	0.12%
2023/06/19	6.1	323.77	0	0.00	324.00	6.1	10,176	0.06%
2023/06/16	3.1	323.75	1	328.50	323.00	2.1	10,180	0.02%
2023/06/15	1.1	321.48	2	325.25	330.00	-1	10,090	-0.01%
2023/06/14	3.1	316.30	2	322.50	314.00	1.1	10,005	0.01%
2023/06/13	0.1	313.00	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	3.1	316.37	1	317.00	314.00	2.1	10,106	0.02%
2023/06/09	3.1	317.49	1	319.50	319.00	2.1	10,155	0.02%
2023/06/08	0.1	317.88	1	319.00	311.00	-0.9	10,193	-0.01%
2023/06/07	2.2	318.42	0.1	316.50	322.00	2.1	10,291	0.02%
2023/06/06	2.1	319.26	6	316.00	315.50	-3.9	10,290	-0.04%
2023/06/05	15.1	325.86	0	0.00	315.50	15.1	10,443	0.14%
2023/06/02	0.2	322.33	1	321.00	320.50	-0.9	10,354	-0.01%
2023/06/01	0.2	324.33	2	323.25	320.00	-1.9	10,395	-0.02%
2023/05/31	2.1	333.17	0	0.00	327.00	2.1	10,410	0.02%
2023/05/30	2.1	331.19	1	329.00	328.50	1.1	10,438	0.01%
2023/05/29	0.1	331.50	1	331.50	330.50	-0.9	10,451	-0.01%
2023/05/26	4.2	333.96	3	334.83	327.00	1.2	10,501	0.01%
2023/05/25	16.1	333.08	15	335.50	331.00	1.1	10,435	0.01%
2023/05/24	11.2	335.40	11	331.77	334.50	0.2	10,597	0.00%
2023/05/23	3.1	337.70	5	340.20	342.00	-2	10,554	-0.02%
2023/05/22	3.1	334.53	0.1	332.80	332.00	3	10,623	0.03%
2023/05/19	8.1	339.85	28.1	336.20	343.50	-20.1	10,942	-0.18%
2023/05/18	18	328.08	24.2	332.26	339.00	-6.2	10,548	-0.06%
2023/05/17	7	291.29	19.1	298.81	308.50	-12.1	10,167	-0.12%
2023/05/16	11	278.64	4	280.50	280.50	7	10,044	0.07%
2023/05/15	21.1	285.73	5	279.70	275.50	16.1	10,505	0.15%
2023/05/12	15	288.30	20.1	290.65	289.00	-5.1	10,560	-0.05%
2023/05/11	15	288.30	20.1	290.65	283.50	-5.1	10,608	-0.05%
2023/05/10	2.1	278.21	6	278.68	285.00	-4	10,557	-0.04%
2023/05/09	5.1	282.97	14	279.68	279.00	-8.9	11,202	-0.08%
2023/05/08	1.1	283.00	3	284.65	287.00	-1.9	11,495	-0.02%
2023/05/05	3	281.17	3	279.17	281.50	0	11,577	0.00%
2023/05/04	9.1	280.07	12.2	280.79	279.00	-3.1	11,585	-0.03%
2023/05/03	6	273.91	1.3	274.18	272.50	4.8	11,322	0.04%
2023/05/02	4.1	272.81	2.2	276.34	278.00	1.8	11,293	0.02%
2023/04/28	14	260.39	14.1	262.06	259.50	0	11,163	0.00%
2023/04/27	0.1	256.00	3	254.67	257.00	-2.9	11,317	-0.03%
2023/04/26	12	253.88	0	0.00	254.00	12	11,495	0.10%
2023/04/25	10.1	259.24	10	261.50	254.50	0.1	11,533	0.00%
2023/04/24	1.1	260.24	2	253.50	260.50	-1	11,571	-0.01%
2023/04/21	2.1	255.44	1	255.00	250.00	1.1	11,703	0.01%
2023/04/20	16.1	272.95	12	269.00	265.00	4.1	11,657	0.03%
2023/04/19	1.1	258.65	2	265.75	269.00	-0.9	11,532	-0.01%
2023/04/18	3	265.83	2	267.00	265.50	1	11,483	0.01%
2023/04/17	10.1	265.05	7	262.14	262.00	3.1	11,531	0.03%
2023/04/14	5.1	268.48	0	267.00	265.00	5.1	11,654	0.04%
2023/04/13	3	272.47	2.1	273.42	267.00	0.9	11,820	0.01%
2023/04/12	0.1	269.00	2	271.00	267.50	-2	12,000	-0.02%
2023/04/11	0.1	268.17	0	0.00	265.50	0.1	12,263	0.00%
2023/04/10	2	271.70	2.1	272.98	265.50	-0.1	12,365	0.00%
2023/04/07	7.1	275.99	7.2	274.13	273.00	-0.2	12,493	0.00%
2023/04/06	0.1	267.09	1	259.56	269.50	-0.9	12,364	-0.01%
2023/03/31	3	251.67	2	253.25	251.00	1	12,223	0.01%
2023/03/30	3.1	262.13	27	262.67	257.50	-24	12,342	-0.19%
2023/03/29	0	0.00	0	250.00	258.00	0	12,279	0.00%
2023/03/28	4.1	251.71	3	251.99	246.00	1.1	12,297	0.01%
2023/03/27	6.1	254.52	9	254.56	252.00	-2.9	12,263	-0.02%
2023/03/24	9.1	250.90	6	251.42	252.50	3	12,406	0.02%
2023/03/23	2.1	245.03	2	244.00	244.00	0.1	12,539	0.00%
2023/03/22	2	245.00	3	247.17	243.50	-1	12,526	-0.01%
2023/03/21	7.1	248.65	6	248.42	243.50	1.1	12,477	0.01%
2023/03/20	3.1	249.00	2	247.00	248.50	1.1	12,412	0.01%
2023/03/17	0.1	248.00	1	246.00	247.50	-1	12,389	-0.01%
2023/03/16	2.1	250.00	3	248.00	245.50	-1	12,333	-0.01%
2023/03/15	2.1	253.06	1	254.00	254.50	1.1	12,230	0.01%
2023/03/14	8.1	254.96	10	252.25	248.00	-1.9	12,164	-0.02%
2023/03/13	1.1	254.43	2	253.25	250.00	-0.9	12,117	-0.01%
2023/03/10	22.1	256.98	5	259.80	255.00	17.1	12,041	0.14%
2023/03/09	11.1	271.95	5	271.50	270.00	6.1	11,896	0.05%
2023/03/08	22.1	273.29	9	280.22	271.50	13.1	11,878	0.11%
2023/03/07	12.1	280.21	11	281.45	277.50	1.1	11,702	0.01%
2023/03/06	8.1	283.05	7	281.29	285.00	1.1	12,145	0.01%
2023/03/03	5.1	278.60	5	281.00	278.50	0.1	13,111	0.00%
2023/03/02	6	284.08	1	283.50	283.50	5	13,927	0.04%
2023/03/01	0.1	283.50	6	281.83	278.50	-6	14,737	-0.04%
2023/02/24	4.1	279.38	14	277.89	281.00	-10	15,311	-0.06%
2023/02/23	11.1	282.45	27	283.09	285.00	-16	15,679	-0.10%
2023/02/22	22.1	288.13	2	280.75	276.50	20.1	16,351	0.12%
2023/02/21	5.1	283.81	0	0.00	287.00	5.1	16,517	0.03%
2023/02/20	10	294.19	2	294.97	284.50	8	16,869	0.05%
2023/02/17	36	291.13	47.1	293.73	294.50	-11.1	16,801	-0.07%
2023/02/16	12	276.17	10	277.95	284.00	2	16,713	0.01%
2023/02/15	10.1	271.60	30	272.33	272.50	-20	17,036	-0.12%
2023/02/14	17.1	273.27	3.3	270.12	267.50	13.8	17,159	0.08%
2023/02/13	40.1	285.87	20	284.88	277.50	20	16,933	0.12%
2023/02/10	10	276.96	10	279.35	277.50	0	16,509	0.00%
2023/02/09	8	283.56	7	277.07	276.00	1	16,298	0.01%
2023/02/08	10.3	281.37	13	283.08	284.00	-2.7	16,106	-0.02%
2023/02/07	13	278.96	13	281.23	281.00	0	15,899	0.00%
2023/02/06	4	260.50	37	262.57	273.50	-33	15,267	-0.22%
2023/02/03	53	253.20	53	248.19	249.00	0	14,987	0.00%
2023/02/02	5	238.60	11	243.91	247.00	-6	14,905	-0.04%
2023/01/31	3	239.00	1	236.50	238.00	2	15,027	0.01%
2023/01/30	7	244.99	1	236.50	237.50	6	15,090	0.04%
2023/01/17	10	245.25	10	246.15	243.50	0	15,139	0.00%
2023/01/16	8	237.81	5	236.00	244.00	3	15,033	0.02%
2023/01/13	10	230.90	8	229.13	230.00	2	14,972	0.01%
2023/01/12	12	238.21	3	230.00	230.50	9	15,079	0.06%
2023/01/11	18	248.31	17	250.50	240.50	1	15,022	0.01%
2023/01/10	16	248.78	14	243.29	244.00	2	15,027	0.01%
2023/01/09	3	247.52	2	252.75	249.00	1	15,190	0.01%
2023/01/06	1	240.50	2	240.50	240.50	-1	15,412	-0.01%
2023/01/05	2	243.50	1	240.00	239.50	1	15,764	0.01%
2023/01/04	12	250.75	12	249.38	243.50	0	16,017	0.00%
2023/01/03	2	252.25	2	250.00	250.50	0	16,305	0.00%
2022/12/30	25	247.40	25	246.30	246.00	0	16,433	0.00%
2022/12/29	2	241.00	19	248.66	250.00	-17	16,415	-0.10%
2022/12/28	22	236.80	23	237.44	238.50	-1	16,430	-0.01%
2022/12/27	7	238.29	6	233.25	237.50	1	16,705	0.01%
2022/12/26	1	235.00	7	240.71	240.50	-6	16,719	-0.04%
2022/12/23	2	230.51	2	227.54	232.00	0	16,719	0.00%
2022/12/22	32	228.25	31	229.37	231.50	1	16,890	0.01%
2022/12/21	6	231.08	17	231.53	228.50	-11	16,922	-0.07%
2022/12/20	39	233.00	22	229.55	225.50	17	17,186	0.10%
2022/12/19	29	236.62	27	238.98	237.00	2	17,308	0.01%
2022/12/16	34	241.90	29	243.76	234.50	5	17,539	0.03%
2022/12/15	40	244.56	35	244.74	241.00	5	17,789	0.03%
2022/12/14	1	247.00	1	245.00	255.00	0	17,895	0.00%
2022/12/13	1	256.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	0	0.00	0	252.00	252.00	0	18,508	0.00%
2022/12/08	2	243.00	2	240.50	240.50	0	19,002	0.00%
2022/12/07	1	253.94	0	0.00	244.00	1	19,374	0.01%
2022/12/06	1	259.50	2	258.50	249.50	-1	19,596	-0.01%
2022/12/02	1	247.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	0	0.00	0	246.00	246.50	0	20,315	0.00%
2022/11/30	0	236.50	1	237.50	244.00	-1	20,795	0.00%
2022/11/29	1	232.50	0.2	237.50	233.50	0.8	21,046	0.00%
2022/11/28	44	243.88	57	243.33	246.50	-13	21,276	-0.06%
2022/11/25	34.1	247.72	32	246.95	245.50	2.1	20,880	0.01%
2022/11/24	30	224.82	38	224.28	239.00	-8	20,189	-0.04%
2022/11/23	34	206.96	23	205.96	217.50	11	19,465	0.06%
2022/11/22	14	193.43	22	193.73	198.00	-8	18,795	-0.04%
2022/11/21	6.1	189.35	7	191.14	192.00	-0.9	18,766	0.00%
2022/11/18	47	183.63	41	186.22	187.00	6	18,572	0.03%
2022/11/17	21	174.33	45	175.53	174.00	-24	18,131	-0.13%
2022/11/16	28	173.41	20.3	175.47	170.00	7.7	18,063	0.04%
2022/11/15	27	169.63	21	171.98	169.00	6	18,102	0.03%
2022/11/14	10.3	169.52	7	170.43	171.00	3.3	18,652	0.02%
2022/11/11	9	169.78	32	170.70	171.50	-23	18,760	-0.12%
2022/11/10	19	160.61	11	162.00	156.00	8	19,133	0.04%
2022/11/09	1	160.00	0	0.00	162.50	1	19,230	0.01%
2022/11/08	19	162.13	19	160.05	159.50	0	19,261	0.00%
2022/11/07	1	161.00	0	0.00	159.50	1	19,203	0.01%
2022/11/04	12	160.75	9	159.00	159.00	3	19,278	0.02%
2022/11/03	10	160.90	12	161.58	163.00	-2	19,264	-0.01%
2022/11/02	21	159.02	26	159.52	160.00	-5	19,215	-0.03%
2022/11/01	8	156.19	18	157.17	158.50	-10	19,181	-0.05%
2022/10/31	11	155.23	0	0.00	154.50	11	19,107	0.06%
2022/10/27	10	143.30	10	146.70	149.50	0	18,960	0.00%
2022/10/26	17	139.79	18	140.56	143.00	-1	18,882	-0.01%
2022/10/25	16	144.44	6	143.00	143.00	10	18,760	0.05%
2022/10/24	1	151.00	1	149.50	147.50	0	18,673	0.00%
2022/10/21	19	150.84	19	147.16	146.50	0	18,672	0.00%
2022/10/20	8	147.56	23	149.02	155.00	-15	18,703	-0.08%
2022/10/19	43	153.72	44	153.16	153.00	-1	18,786	-0.01%
2022/10/18	22	151.25	29	153.40	153.00	-7	19,182	-0.04%
2022/10/17	19	145.53	31	143.56	148.50	-12	19,289	-0.06%
2022/10/14	36	151.71	36	155.93	153.00	0	19,110	0.00%
2022/10/13	12	158.83	5	149.90	148.50	7	18,790	0.04%
2022/10/12	13	162.58	3	163.50	161.50	10	18,489	0.05%
2022/10/11	20	167.83	17	160.88	159.50	3	18,286	0.02%
2022/10/07	24	170.48	13	169.92	168.00	11	18,030	0.06%
2022/10/06	15	169.03	18	171.44	172.00	-3	17,876	-0.02%
2022/10/05	9	169.67	12	170.79	170.50	-3	17,793	-0.02%
2022/10/04	6	167.17	8.1	168.91	167.00	-2.1	17,617	-0.01%
2022/10/03	28	159.82	14	158.11	157.50	14	17,590	0.08%
2022/09/30	8	154.25	9	158.83	162.50	-1	17,688	-0.01%
2022/09/29	9	159.61	10	160.20	158.00	-1	17,667	-0.01%
2022/09/28	23	160.37	13	154.54	154.00	10	17,494	0.06%
2022/09/27	14	158.71	19	162.45	166.00	-5	17,482	-0.03%
2022/09/26	22	166.41	16	164.59	162.00	6	17,307	0.03%
2022/09/23	18	169.92	3	169.48	166.00	15	17,314	0.09%
2022/09/22	38	171.96	40	173.61	174.00	-2	17,473	-0.01%
2022/09/21	13	171.15	15	169.47	169.00	-2	17,566	-0.01%
2022/09/20	22	164.43	33	169.26	173.50	-11	17,686	-0.06%
2022/09/19	59	166.92	51	162.96	163.00	8	17,583	0.05%
2022/09/16	17	168.41	16.1	169.57	171.00	0.9	17,573	0.01%
2022/09/15	12	169.54	13	171.15	168.00	-1	17,621	-0.01%
2022/09/14	16	165.03	22	166.77	170.00	-6	17,559	-0.03%
2022/09/13	16	162.51	14.1	165.22	165.00	2	17,429	0.01%
2022/09/12	12	155.67	10	159.75	164.00	2	17,644	0.01%
2022/09/08	3	151.83	2	153.50	154.00	1	17,765	0.01%
2022/09/07	21	152.86	15	151.50	151.50	6	17,825	0.03%
2022/09/06	10.1	161.75	8.1	153.70	154.00	2	17,954	0.01%
2022/09/05	15	168.10	49	171.71	166.50	-34	17,691	-0.19%
2022/09/02	54	176.15	33	172.32	170.00	21	17,738	0.12%
2022/09/01	14	172.89	2	169.00	169.00	12	17,737	0.07%
2022/08/31	34	175.15	33	178.18	173.50	1	18,090	0.01%
2022/08/30	9.1	170.30	11	173.77	174.00	-1.9	18,361	-0.01%
2022/08/29	28.2	172.44	3	172.50	169.50	25.2	18,399	0.14%
2022/08/26	50	181.05	40	183.77	176.00	10	18,189	0.06%
2022/08/25	26	174.37	21	176.10	175.50	5	17,591	0.03%
2022/08/24	45	176.72	42	176.06	174.00	3	17,325	0.02%
2022/08/23	48	176.23	44	176.85	176.00	4	16,999	0.02%
2022/08/22	34	185.25	17	184.62	180.00	17	16,681	0.10%
2022/08/19	61	186.11	54	187.54	184.50	7	16,210	0.04%
2022/08/18	7	170.93	7	176.76	184.50	0	15,635	0.00%
2022/08/17	30	163.29	31.1	165.17	168.00	-1	15,227	-0.01%
2022/08/16	20	153.55	90.2	157.84	161.50	-70.2	14,415	-0.49%
2022/08/15	11	144.82	13	146.62	147.00	-2	14,136	-0.01%
2022/08/12	12	143.92	12	143.08	145.00	0	14,246	0.00%
2022/08/11	24	144.44	22	143.89	143.00	2	14,631	0.01%
2022/08/10	5.1	144.06	11.2	145.41	148.00	-6.1	14,709	-0.04%
2022/08/09	9	142.56	8	141.50	141.50	1	14,685	0.01%
2022/08/08	19.1	142.29	39.2	143.13	143.00	-20.1	14,700	-0.14%
2022/08/05	11	139.37	16	140.63	142.00	-5	14,683	-0.03%
2022/08/04	9	134.56	10	135.00	135.00	-1	14,680	-0.01%
2022/08/03	1	134.01	1	134.50	133.50	0	14,638	0.00%
2022/08/02	25.1	139.35	48	135.43	133.00	-22.9	14,641	-0.16%
2022/08/01	6.1	140.32	4	138.75	138.00	2.1	14,564	0.01%
2022/07/29	43	141.77	32	142.75	141.50	11	14,575	0.08%
2022/07/28	47	142.24	40	142.93	141.50	7	14,550	0.05%
2022/07/27	96	142.61	49	141.72	141.50	47	14,504	0.32%
2022/07/26	40.2	147.27	31.1	148.31	142.00	9.1	14,371	0.06%
2022/07/25	54	148.15	55.4	148.94	149.50	-1.4	14,073	-0.01%
2022/07/22	57	139.97	102.3	139.86	144.50	-45.2	13,539	-0.33%	大賣/
2022/07/21	27.1	133.95	7.1	132.73	135.00	20.1	13,243	0.15%
2022/07/20	6.1	131.01	55	130.83	130.00	-48.9	13,233	-0.37%
2022/07/19	16.2	131.76	16.1	132.16	130.00	0.1	13,290	0.00%
2022/07/18	30.1	130.32	30	131.08	130.00	0.1	13,242	0.00%
2022/07/15	12.1	132.08	16	131.31	131.00	-3.9	13,165	-0.03%
2022/07/14	17	136.88	13	137.65	137.00	4	13,057	0.03%
2022/07/13	24	139.10	19.2	139.95	139.50	4.9	13,098	0.04%
2022/07/12	16.1	134.78	16	135.25	135.00	0.1	13,102	0.00%
2022/07/11	39	137.72	40	137.00	139.00	-1	13,132	-0.01%
2022/07/08	49.1	142.35	20	137.45	135.00	29.1	12,878	0.23%
2022/07/07	36	142.90	36	145.19	146.00	0	12,717	0.00%
2022/07/06	6	146.25	3	144.33	143.50	3	12,598	0.02%
2022/07/05	124	140.79	67	143.78	148.00	57	12,548	0.45%	大買/
2022/07/04	45	139.96	45	140.31	141.50	0	12,505	0.00%
2022/07/01	49.1	148.76	29	144.36	142.50	20.1	12,654	0.16%
2022/06/30	37.1	154.60	36	153.29	153.50	1.1	12,449	0.01%
2022/06/29	62	151.87	77.2	154.38	157.50	-15.2	12,114	-0.13%
2022/06/28	56.2	152.31	82	151.06	148.50	-25.8	11,846	-0.22%
2022/06/27	53	146.92	57.2	146.15	151.50	-4.2	11,681	-0.04%
2022/06/24	39	142.22	40	144.64	145.00	-1	12,069	-0.01%
2022/06/23	22	137.59	22	142.93	143.50	0	12,214	0.00%
2022/06/22	62.1	141.65	16	140.13	138.00	46.1	12,641	0.36%
2022/06/21	33	141.95	32	144.27	146.00	1	12,601	0.01%
2022/06/20	11.1	144.37	35	147.19	139.00	-23.9	12,569	-0.19%
2022/06/17	42	141.67	55.2	145.44	146.50	-13.1	12,181	-0.11%
2022/06/16	32.1	141.39	8	137.56	137.00	24.1	11,966	0.20%
2022/06/15	40	138.99	45	142.53	140.00	-5	12,054	-0.04%
2022/06/14	19	137.58	1	136.50	136.50	18	11,769	0.15%
2022/06/13	18	146.05	18	141.00	143.00	0	11,547	0.00%
2022/06/10	33	148.32	43	148.87	152.00	-10	11,272	-0.09%
2022/06/09	35	145.97	49	147.07	145.50	-14	11,067	-0.13%
2022/06/08	19	141.86	19.3	142.77	145.50	-0.2	10,603	0.00%
2022/06/07	9	128.67	11	131.32	139.50	-2	10,082	-0.02%
2022/06/06	9.1	124.20	9	127.11	127.00	0.1	9,962	0.00%
2022/06/02	11	125.59	1	124.50	124.50	10	10,094	0.10%
2022/06/01	4.1	127.53	4	126.00	126.00	0.1	10,236	0.00%
2022/05/31	8.1	127.99	0	0.00	128.50	8.1	10,383	0.08%
2022/05/30	35.3	126.64	37	127.91	128.00	-1.8	10,571	-0.02%
2022/05/27	12.1	129.29	4	127.75	126.50	8.1	10,969	0.07%
2022/05/26	11	130.55	2	132.75	129.00	9	11,280	0.08%
2022/05/25	8.3	130.73	9	131.89	131.50	-0.8	11,444	-0.01%
2022/05/24	12.2	128.37	6	130.17	127.50	6.2	11,693	0.05%
2022/05/23	7	129.29	7	130.79	130.50	0	11,677	0.00%
2022/05/20	20	130.98	13.3	129.64	129.50	6.8	11,628	0.06%
2022/05/19	24	126.44	22.1	128.35	131.50	1.9	11,430	0.02%
2022/05/18	12	119.04	22.1	124.61	129.00	-10.1	10,988	-0.09%
2022/05/17	26.1	119.23	11	118.50	117.50	15.1	10,808	0.14%
2022/05/16	15	120.37	4	119.00	119.00	11	10,699	0.10%
2022/05/12	20.1	114.36	0	0.00	111.00	20.1	10,550	0.19%
2022/05/11	6.1	114.02	6	117.17	115.50	0.1	10,493	0.00%
2022/05/10	12.1	113.85	12	115.25	115.00	0.1	10,465	0.00%
2022/05/09	3	116.50	3	118.00	117.00	0	10,415	0.00%
2022/05/06	5.1	114.32	5	118.30	118.00	0.1	10,399	0.00%
2022/05/05	7.1	117.32	7	119.64	119.00	0.1	10,353	0.00%
2022/05/04	16	116.59	0	0.00	115.50	16	10,322	0.15%
2022/05/03	3	117.67	2	122.00	119.00	1	10,284	0.01%
2022/04/29	6.1	117.01	0	0.00	116.50	6.1	10,221	0.06%
2022/04/28	15	116.70	0	0.00	115.00	15	10,223	0.15%
2022/04/27	4	115.00	4	117.88	116.50	0	10,192	0.00%
2022/04/26	12.1	118.51	0	0.00	115.50	12.1	10,112	0.12%
2022/04/25	31.2	123.18	13	120.46	118.00	18.2	10,021	0.18%
2022/04/22	16.1	132.55	11	131.36	131.00	5.1	9,896	0.05%
2022/04/21	8.1	130.88	8	133.25	134.50	0.1	9,825	0.00%
2022/04/20	14.4	131.71	3	130.17	130.00	11.4	9,747	0.12%
2022/04/19	20.1	133.03	20	134.38	133.50	0.1	9,682	0.00%
2022/04/18	29.3	128.72	29	131.16	132.50	0.3	9,489	0.00%
2022/04/15	16.1	131.42	1	130.50	126.50	15.1	9,301	0.16%
2022/04/14	16.1	127.90	18	131.08	130.00	-1.9	9,135	-0.02%
2022/04/13	8	127.50	7	129.00	129.50	1	9,004	0.01%
2022/04/12	16	124.72	0	0.00	123.50	16	8,848	0.18%
2022/04/11	23	124.22	23	124.72	124.50	0	8,762	0.00%
2022/04/08	21	128.57	3	129.17	129.00	18	8,652	0.21%
2022/04/07	19	135.71	12	133.88	128.50	7	8,453	0.08%
2022/04/06	17	130.82	0	0.00	132.00	17	8,085	0.21%
2022/04/01	15	133.07	2	133.00	130.50	13	7,998	0.16%
2022/03/31	9	133.50	8	131.06	135.50	1	7,825	0.01%
2022/03/30	19	135.24	9	133.89	133.50	10	7,527	0.13%
2022/03/29	23	129.54	32	132.73	133.00	-9	7,236	-0.12%
2022/03/28	7	125.71	5	126.60	125.00	2	6,597	0.03%
2022/03/25	16	125.28	12	125.67	124.50	4	6,204	0.06%
2022/03/24	0	0.00	6	116.83	121.00	-6	5,562	-0.11%
2022/03/23	7	112.07	36	114.90	112.00	-29	5,364	-0.54%
2022/03/22	2	115.50	4	116.25	117.50	-2	5,208	-0.04%
2022/03/21	10	117.45	13	118.08	117.00	-3	5,168	-0.06%
2022/03/18	17	111.74	7.1	112.37	114.00	9.9	4,936	0.20%
2022/03/17	1	108.00	9	107.56	108.50	-8	4,691	-0.17%
2022/03/16	0.1	99.20	0	0.00	99.00	0.1	4,574	0.00%
2022/03/15	4	102.38	1	99.70	99.70	3	4,567	0.07%
2022/03/14	1	102.50	3	99.37	101.50	-2	4,544	-0.04%
2022/03/11	3	102.50	3	102.33	102.50	0	4,585	0.00%
2022/03/10	3	106.33	2	106.75	107.00	1	4,523	0.02%
2022/03/09	48	103.63	6	104.17	103.00	42	4,414	0.95%
2022/03/08	4	107.88	2	103.25	101.50	2	4,505	0.04%
2022/03/07	6	107.58	7	111.29	106.00	-1	4,375	-0.02%
2022/03/04	5	115.10	4	117.63	112.50	1	4,228	0.02%
2022/03/03	4	116.88	3	116.50	115.50	1	4,109	0.02%
2022/03/02	21	117.62	22.4	119.60	118.00	-1.4	3,932	-0.04%
2022/03/01	5	111.90	8	113.13	114.00	-3	3,615	-0.08%
2022/02/25	14	110.29	6.4	111.52	111.50	7.6	3,327	0.23%
2022/02/24	3	103.67	6.5	104.04	103.00	-3.5	3,034	-0.11%
2022/02/23	0	0.00	2.6	101.35	102.50	-2.6	2,740	-0.09%
2022/02/21	0.2	92.60	2	92.60	92.50	-1.8	2,948	-0.06%
2022/02/17	4	91.70	2	90.80	90.70	2	3,021	0.07%
2022/02/16	0.2	87.30	0	0.00	89.50	0.2	3,013	0.01%
2022/02/11	0.2	90.10	0	0.00	88.50	0.2	3,009	0.00%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2022/01/04	1	96.30	0	0.00	96.30	1	2,958	0.03%
2021/12/29	0.2	98.10	2	98.00	98.00	-1.8	3,020	-0.06%
2021/12/21	1	95.80	4	96.40	97.40	-3	3,237	-0.09%
2021/12/17	4.1	95.91	0	0.00	95.30	4.1	3,275	0.13%
2021/12/16	2.1	97.31	102	97.61	97.20	-99.9	3,236	-3.09%	大賣/
2021/12/15	4	99.35	0	0.00	98.20	4	3,192	0.13%
2021/12/14	50	101.00	8	100.90	101.50	42	3,130	1.34%
2021/12/13	55	100.50	5	102.10	100.50	50	3,079	1.62%
2021/12/08	1	97.00	0	0.00	96.00	1	2,953	0.03%
2021/12/07	7.2	97.78	0	0.00	96.30	7.2	2,905	0.25%
2021/12/06	1	100.50	0	0.00	100.50	1	2,763	0.04%
2021/12/02	5.2	106.07	6	102.75	102.00	-0.8	2,729	-0.03%
2021/11/30	1	110.50	1	110.50	111.50	0	2,549	0.00%
2021/11/29	1	108.50	0	0.00	109.00	1	2,547	0.04%
2021/11/26	1	110.00	1	109.50	109.50	0	2,501	0.00%
2021/11/25	2	114.75	1	117.00	112.50	1	2,472	0.04%
2021/11/24	0	0.00	3	112.00	114.50	-3	2,376	-0.13%
2021/11/23	15.2	112.43	11.4	109.46	108.00	3.8	2,315	0.16%
2021/11/22	0.1	111.00	2	110.50	111.50	-1.9	2,259	-0.08%
2021/11/19	2.2	116.68	2	113.50	114.50	0.2	2,241	0.01%
2021/11/18	0	0.00	1	114.00	117.00	-1	2,086	-0.05%
2021/11/17	0	0.00	1	106.00	106.50	-1	1,977	-0.05%
2021/11/15	1	96.80	1	96.30	96.30	0	2,070	0.00%
2021/11/11	0.2	93.30	0	0.00	92.00	0.2	2,166	0.01%
2021/11/09	0.2	94.90	0	0.00	94.50	0.2	2,294	0.01%
2021/11/08	1	93.50	0	0.00	93.00	1	2,312	0.04%
2021/11/05	0.2	95.00	0	0.00	93.70	0.2	2,366	0.01%
2021/11/04	0	0.00	1	94.30	94.30	-1	2,395	-0.04%
2021/11/03	0.2	96.00	0	0.00	96.10	0.2	2,408	0.01%
2021/11/02	0.2	96.60	1	94.60	95.00	-0.8	2,419	-0.03%
2021/11/01	0.2	96.30	0	0.00	97.20	0.2	2,500	0.01%
2021/10/28	1	93.20	0	0.00	92.70	1	2,683	0.04%
2021/10/26	0.2	94.20	0	0.00	93.00	0.2	2,781	0.01%
2021/10/25	1	96.30	20	92.04	91.30	-19	2,832	-0.67%
2021/10/22	1	98.20	0	0.00	98.00	1	2,834	0.04%
2021/10/20	0	0.00	10	99.10	98.70	-10	2,957	-0.34%
2021/10/12	0	0.00	7	99.53	100.00	-7	3,961	-0.18%
2021/10/08	0	0.00	1	101.00	100.50	-1	4,075	-0.02%
2021/10/07	0	0.00	1	96.50	96.50	-1	4,142	-0.02%
2021/10/05	7	96.36	0	0.00	96.40	7	4,551	0.15%
2021/10/01	20	106.00	12	107.50	104.00	8	4,549	0.18%
2021/09/30	0	0.00	0.1	105.00	108.00	-0.1	4,537	0.00%
2021/09/29	0	0.00	1	102.00	100.50	-1	4,512	-0.02%
2021/09/28	21	104.21	0	0.00	104.00	21	4,539	0.46%
2021/09/27	1.1	102.18	0	0.00	102.00	1.1	4,536	0.02%
2021/09/14	0.2	102.50	0	0.00	102.00	0.2	4,885	0.00%
2021/09/13	0.2	102.00	8	101.00	101.00	-7.9	4,885	-0.16%
2021/09/10	0.2	103.00	0	0.00	103.00	0.2	4,882	0.00%
2021/09/07	0	0.00	1	104.00	105.00	-1	4,876	-0.02%
2021/09/06	2	102.75	0	0.00	102.00	2	4,880	0.04%
2021/09/02	1	108.00	0	0.00	102.50	1	4,990	0.02%
2021/09/01	0.2	107.50	0	0.00	106.50	0.2	4,978	0.00%
2021/08/31	0.2	105.50	0	0.00	107.50	0.2	4,979	0.00%
2021/08/30	6	105.50	0	0.00	105.00	6	5,009	0.12%
2021/08/25	1	106.50	1	108.50	107.00	0	5,020	0.00%
2021/08/23	0	0.00	3	106.33	105.00	-3	5,034	-0.06%
2021/08/20	2	98.95	0	0.00	100.50	2	5,061	0.04%
2021/08/19	2	112.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	1	112.50	0	0.00	112.50	1	5,022	0.02%
2021/08/16	0	0.00	38	116.03	116.50	-38	5,107	-0.74%
2021/08/13	1	126.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	4	135.00	0	0.00	135.50	4	5,304	0.08%
2021/08/11	1	130.00	3	135.33	135.00	-2	5,447	-0.04%
2021/08/10	0	0.00	5	138.20	137.00	-5	5,518	-0.09%
2021/08/09	5	138.40	5	138.40	135.00	0	5,615	0.00%
2021/08/05	1	140.00	1	140.50	138.00	0	5,609	0.00%
2021/08/04	9	146.33	2	144.00	141.00	7	5,536	0.13%
2021/07/28	0	0.00	1	145.00	144.00	-1	5,142	-0.02%
2021/07/27	10	150.00	2	149.25	148.50	8	5,059	0.16%
2021/07/26	8	149.38	0	0.00	153.00	8	5,012	0.16%
2021/07/23	0	0.00	2	149.00	146.00	-2	4,936	-0.04%
2021/07/22	51	148.55	0	0.00	152.00	51	4,841	1.05%
2021/07/21	15	152.83	5	149.70	154.50	10	4,671	0.21%
2021/07/20	1	147.50	3	143.50	140.50	-2	4,495	-0.04%
2021/07/19	3	140.00	1	137.50	147.50	2	4,184	0.05%
2021/07/15	1	132.50	6	126.67	127.50	-5	3,925	-0.13%
2021/07/13	4	127.75	4	129.13	127.00	0	3,717	0.00%
2021/07/12	1	120.00	5	123.60	122.00	-4	3,522	-0.11%
2021/07/09	6	112.17	2	114.00	114.00	4	3,243	0.12%
2021/07/08	0	0.00	5	104.50	104.00	-5	3,183	-0.16%
2021/07/07	2	103.50	0	0.00	107.50	2	3,171	0.06%
2021/07/06	0	0.00	2	107.50	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	2	105.25	105.00	-2	3,089	-0.06%
2021/07/02	0	0.00	1.2	103.62	102.50	-1.2	3,047	-0.04%
2021/07/01	3	102.03	3.2	104.08	105.00	-0.2	2,988	-0.01%
2021/06/30	1	97.20	3	98.83	101.50	-2	2,878	-0.07%
2021/06/29	3	95.27	3	95.27	96.90	0	2,721	0.00%
2021/06/28	2	89.30	0	0.00	90.10	2	2,584	0.08%
2021/06/23	1	85.50	0	0.00	85.30	1	2,555	0.04%
2021/06/22	5	85.10	5	83.20	84.90	0	2,556	0.00%
2021/06/17	2	85.00	2	85.60	85.60	0	2,542	0.00%
2021/06/16	1	87.00	0	0.00	85.30	1	2,536	0.04%
2021/06/15	0.2	88.50	0	0.00	88.30	0.2	2,516	0.01%
2021/06/11	1	89.70	0	0.00	87.40	1	2,501	0.04%
2021/06/10	0	0.00	0.2	94.00	94.20	-0.2	2,403	-0.01%
2021/06/09	0.1	89.52	0	0.00	90.20	0.1	2,353	0.00%
2021/06/07	0.1	88.90	0	0.00	90.80	0.1	2,360	0.01%
2021/06/04	0.2	89.50	3	89.43	88.00	-2.8	2,318	-0.12%
2021/06/02	0	0.00	2	91.40	90.40	-2	2,264	-0.09%
2021/05/31	0	0.00	1	90.60	93.00	-1	2,198	-0.05%
2021/05/28	1	96.60	0	0.00	94.90	1	2,136	0.05%
2021/05/26	3	92.97	2	94.40	92.20	1	1,979	0.05%
2021/05/25	5	91.80	5	91.50	93.20	0	1,939	0.00%
2021/05/24	6	94.93	1	91.60	92.10	5	1,865	0.27%
2021/05/20	1	93.10	3	87.53	86.00	-2	1,631	-0.12%
2021/05/19	3	87.63	2.1	88.51	88.00	0.9	1,454	0.06%
2021/05/18	0	0.00	0.2	82.52	83.90	-0.2	1,327	-0.02%
2021/05/17	2	81.90	3.2	81.19	82.50	-1.2	1,212	-0.10%
2021/05/14	1	75.00	0	0.00	75.10	1	1,085	0.09%
2021/05/13	0	0.00	17	67.87	68.30	-17	1,069	-1.59%
2021/05/12	10	76.50	10	67.10	70.00	0	1,053	0.00%
2021/05/10	0.2	76.30	0	0.00	76.00	0.2	1,034	0.02%
2021/05/06	1	74.30	0	0.00	73.30	1	1,035	0.10%
2021/04/29	0.1	81.40	0	0.00	79.90	0.1	1,019	0.01%
2021/04/28	1	81.70	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	2	81.20	82.80	-2	1,026	-0.19%
2021/04/23	0.2	80.50	0	0.00	79.70	0.2	1,006	0.02%
2021/04/22	0.1	81.30	0	0.00	79.70	0.1	1,019	0.01%
2021/04/21	1	82.90	1	81.50	81.40	0	1,009	0.00%
2021/04/20	1	83.90	1	83.20	83.00	0	1,004	0.00%
2021/04/16	0	0.00	1	82.80	82.20	-1	981	-0.10%
2021/04/15	1	83.10	0	0.00	83.10	1	977	0.10%
2021/04/13	0	0.00	1	83.00	81.40	-1	955	-0.10%
2021/04/12	0	0.00	1	82.10	82.70	-1	935	-0.11%
2021/04/08	1	80.90	1	80.50	81.40	0	901	0.00%
2021/04/07	0	0.00	1	79.40	80.10	-1	881	-0.11%
2021/04/06	0	0.00	1	78.30	78.20	-1	866	-0.12%
2021/04/01	0	0.00	1	77.80	77.80	-1	865	-0.12%
2021/03/29	1	75.40	0	0.00	76.00	1	823	0.12%
2021/03/26	1	75.10	0	0.00	74.80	1	812	0.12%
2021/03/25	0	0.00	1	75.00	75.10	-1	823	-0.12%
2021/03/24	8	75.30	1	75.80	75.90	7	811	0.86%
2021/03/23	0	0.00	8	73.13	73.30	-8	791	-1.01%
2021/03/22	1	72.50	0	0.00	72.70	1	799	0.13%
2021/03/19	1	73.50	0	0.00	73.20	1	796	0.13%
2021/03/16	9	74.23	0	0.00	73.50	9	806	1.12%
2021/03/15	1.3	74.14	0	0.00	73.90	1.3	803	0.16%
2021/03/12	1	74.50	8	75.13	74.40	-7	802	-0.87%
2021/03/10	0.3	74.10	0	0.00	72.80	0.3	784	0.03%
2021/03/09	0.3	73.30	0	0.00	72.80	0.3	790	0.03%
2021/03/08	0.3	73.80	0	0.00	72.80	0.3	792	0.03%
2021/03/02	3	76.23	0	0.00	74.10	3	816	0.37%
2021/02/26	4	76.63	0	0.00	76.50	4	812	0.49%
2021/02/25	0	0.00	7	76.63	76.20	-7	842	-0.83%
2021/02/19	8	73.81	0	0.00	74.20	8	861	0.93%
2021/02/18	10	70.42	0	0.00	74.90	10	863	1.16%
2021/02/04	0	0.00	1	66.90	66.80	-1	898	-0.11%
2021/01/28	0	0.00	2	68.40	68.40	-2	925	-0.22%
2021/01/22	2	69.20	0	0.00	69.20	2	950	0.21%
2021/01/15	0	0.00	9	75.80	74.20	-9	932	-0.97%
2021/01/12	1	79.20	0	0.00	78.80	1	915	0.11%
2021/01/11	1	77.80	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/07	2	79.00	0	0.00	79.20	2	906	0.22%
2021/01/06	4	79.30	0	0.00	78.60	4	911	0.44%
2020/12/30	0	0.00	1	79.80	79.20	-1	925	-0.11%
2020/12/15	0	0.00	5	82.10	82.10	-5	1,303	-0.38%
2020/12/14	5	83.02	5	83.50	82.90	0	1,326	0.00%
2020/12/11	0	0.00	21	82.65	82.40	-21	1,338	-1.57%
2020/12/10	0	0.00	8	83.80	83.80	-8	1,346	-0.59%
2020/12/09	0	0.00	37	84.62	84.70	-37	1,370	-2.70%
2020/12/01	0	0.00	8	84.06	84.00	-8	1,485	-0.54%
2020/11/16	0	0.00	1	84.80	84.80	-1	1,444	-0.07%
2020/11/12	0	0.00	1	85.80	85.40	-1	1,455	-0.07%
2020/11/11	1	84.60	0	0.00	84.20	1	1,470	0.07%
2020/10/30	0	0.00	1	80.40	80.00	-1	1,442	-0.07%
2020/10/08	0	0.00	19	80.15	80.20	-19	1,648	-1.15%
2020/10/05	0	0.00	1	81.20	81.10	-1	1,777	-0.06%
2020/09/28	1	81.70	1	81.50	81.10	0	1,913	0.00%
2020/09/24	1	84.90	2	79.30	84.40	-1	1,748	-0.06%
2020/09/23	0	0.00	5	80.90	80.90	-5	1,721	-0.29%
2020/09/22	2	82.25	0	0.00	81.80	2	1,728	0.12%
2020/09/21	3	84.30	0	0.00	84.30	3	1,720	0.17%
2020/09/18	2	85.20	8	84.58	85.00	-6	1,740	-0.34%
2020/09/17	8	82.89	0	0.00	82.80	8	1,852	0.43%
2020/09/15	0	0.00	1	82.60	82.10	-1	1,890	-0.05%
2020/09/07	0	0.00	7	78.90	78.90	-7	1,930	-0.36%
2020/08/31	1	80.10	0	0.00	80.30	1	2,081	0.05%
2020/08/24	6	77.55	6	77.50	77.50	0	2,124	0.00%
2020/08/20	81	79.30	2	75.90	76.60	79	2,159	3.66%
2020/08/19	16	82.34	0	0.00	81.70	16	2,219	0.72%
2020/08/14	7	78.14	0	0.00	78.30	7	2,231	0.31%
2020/08/13	2	78.70	0	0.00	77.70	2	2,250	0.09%
2020/08/12	5	78.58	0	0.00	78.20	5	2,277	0.22%
2020/08/11	1	80.40	0	0.00	78.30	1	2,303	0.04%
2020/07/28	2	76.20	2	77.30	76.40	0	2,733	0.00%
2020/07/27	0	0.00	1	77.90	78.20	-1	2,807	-0.04%
2020/07/23	2	84.30	3	82.67	82.20	-1	2,817	-0.04%
2020/07/17	0	0.00	10	79.62	79.60	-10	2,856	-0.35%
2020/07/16	0	0.00	13	82.50	82.50	-13	2,864	-0.45%
2020/07/15	1	82.90	8	82.50	82.50	-7	2,901	-0.24%
2020/07/13	30	87.00	0	0.00	85.40	30	2,912	1.03%
2020/07/10	2	85.00	2	84.00	84.40	0	2,898	0.00%
2020/07/09	1	88.70	0	0.00	87.50	1	2,857	0.03%
2020/07/08	0	0.00	5	83.32	83.60	-5	2,814	-0.18%
2020/07/07	0	0.00	73	81.66	81.30	-73	2,822	-2.59%
2020/07/06	0	0.00	2	82.30	82.30	-2	2,903	-0.07%
2020/07/03	0	0.00	84	82.23	82.00	-84	2,912	-2.88%
2020/07/02	1	83.70	1	83.60	83.60	0	2,925	0.00%
2020/07/01	2	83.25	1	84.00	83.40	1	2,920	0.03%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/29	1	84.60	1	83.30	83.20	0	2,962	0.00%
2020/06/24	13	88.36	13	85.37	85.10	0	2,946	0.00%
2020/06/22	0	0.00	5	82.56	81.40	-5	2,821	-0.18%
2020/06/18	2	83.15	2	84.75	83.00	0	2,818	0.00%
2020/06/17	5	84.00	0	0.00	84.10	5	2,787	0.18%
2020/06/15	1	82.50	2	81.75	81.60	-1	2,819	-0.04%
2020/06/12	0	0.00	2	77.80	78.40	-2	2,875	-0.07%
2020/06/11	7	81.77	0	0.00	79.00	7	2,899	0.24%
2020/06/09	0	0.00	7	82.44	83.10	-7	2,949	-0.24%
2020/06/08	1	81.90	1	81.90	81.60	0	2,983	0.00%
2020/06/05	3	82.37	2	82.30	82.40	1	3,019	0.03%
2020/06/03	0	0.00	1	81.30	80.30	-1	3,022	-0.03%
2020/06/02	1	79.60	0	0.00	79.50	1	3,002	0.03%
2020/06/01	1	78.80	2	78.50	79.00	-1	3,014	-0.03%
2020/05/27	3	80.07	3	79.77	79.70	0	3,096	0.00%
2020/05/26	5	82.50	0	0.00	80.10	5	3,083	0.16%
2020/05/22	1	79.50	1	80.60	77.80	0	2,962	0.00%
2020/05/21	1	78.80	1	79.00	79.10	0	2,908	0.00%
2020/05/19	1	79.60	0	0.00	77.30	1	2,900	0.03%
2020/05/12	0	0.00	3	78.50	77.30	-3	2,854	-0.11%
2020/05/11	3	76.97	3	77.97	78.20	0	2,866	0.00%
2020/05/08	0	0.00	1	79.70	77.40	-1	2,874	-0.03%
2020/05/07	1	81.50	0	0.00	81.20	1	2,834	0.04%
2020/05/06	6	82.65	2	82.65	81.40	4	2,806	0.14%
2020/05/05	1	76.90	1	78.10	78.10	0	2,672	0.00%
2020/05/04	2	74.90	1	74.50	74.50	1	2,633	0.04%
2020/04/30	0	0.00	3	75.53	74.90	-3	2,640	-0.11%
2020/04/29	2	72.30	2	72.90	72.80	0	2,596	0.00%
2020/04/28	2	72.20	2	71.85	72.00	0	2,618	0.00%
2020/04/27	1	71.50	0	0.00	71.20	1	2,656	0.04%
2020/04/24	1	70.40	12	70.29	70.00	-11	2,647	-0.42%
2020/04/22	1	65.70	2	65.80	68.60	-1	2,669	-0.04%
2020/04/21	8	68.64	2	69.55	67.30	6	2,693	0.22%
2020/04/20	3	71.87	4	71.53	71.40	-1	2,725	-0.04%
2020/04/17	1	72.70	4	71.50	70.30	-3	2,932	-0.10%
2020/04/16	1	71.30	0	0.00	71.50	1	2,951	0.03%
2020/04/14	1	69.30	1	69.50	69.70	0	2,954	0.00%
2020/04/13	7	69.53	2	70.25	68.30	5	2,981	0.17%
2020/04/10	2	68.75	0	0.00	68.70	2	2,951	0.07%
2020/04/09	4	66.85	2	67.00	69.10	2	3,002	0.07%
2020/04/08	3	63.43	2	64.30	64.10	1	2,955	0.03%
2020/04/07	0	0.00	2	63.30	63.80	-2	3,115	-0.06%
2020/04/06	2	60.90	2	61.20	62.30	0	3,142	0.00%
2020/04/01	11	60.93	2	61.20	60.90	9	3,158	0.28%
2020/03/31	6	60.73	3	59.73	60.20	3	3,164	0.09%
2020/03/30	2	57.00	0	0.00	58.00	2	3,164	0.06%
2020/03/27	0	0.00	2	58.70	57.50	-2	3,239	-0.06%
2020/03/26	3	53.70	2	51.90	53.40	1	3,183	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	0	0.00	1	47.15	48.10	-1	3,151	-0.03%
2020/03/23	1	45.00	1	44.55	44.55	0	3,155	0.00%
2020/03/20	1	47.20	2	50.25	49.50	-1	3,134	-0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	4	55.25	24	54.16	53.00	-20	3,112	-0.64%
2020/03/17	2	60.20	1	61.70	58.80	1	3,033	0.03%
2020/03/16	1	68.10	27	65.46	65.30	-26	3,006	-0.86%
2020/03/13	0	0.00	2	72.00	72.50	-2	2,948	-0.07%
2020/03/12	0	0.00	73	81.99	79.90	-73	2,936	-2.49%
2020/03/11	2	90.90	92	89.94	88.70	-90	2,899	-3.10%
2020/03/10	0	0.00	5	92.94	93.00	-5	2,887	-0.17%
2020/03/09	0	0.00	2	96.50	94.70	-2	2,888	-0.07%
2020/03/06	0	0.00	1	96.00	95.70	-1	2,851	-0.04%
2020/03/04	0	0.00	3	94.70	94.40	-3	3,053	-0.10%
2020/03/03	0	0.00	1	94.60	94.60	-1	3,094	-0.03%
2020/02/25	0	0.00	1	91.60	91.30	-1	3,183	-0.03%
2020/02/21	0	0.00	2	93.50	93.20	-2	3,371	-0.06%
2020/02/20	3	93.20	14	93.00	93.00	-11	3,429	-0.32%
2020/02/18	3	92.73	2	93.20	93.00	1	3,487	0.03%
2020/02/17	1	93.20	1	93.70	93.00	0	3,525	0.00%
2020/02/14	0	0.00	2	92.30	92.80	-2	3,581	-0.06%
2020/02/13	3	93.30	0	0.00	91.80	3	3,608	0.08%
2020/02/12	7	92.40	3	92.80	92.70	4	3,676	0.11%
2020/02/10	2	87.10	2	89.50	89.80	0	3,787	0.00%
2020/02/04	2	89.90	0	0.00	90.10	2	3,969	0.05%
2020/01/30	3	96.67	2	93.60	93.60	1	3,935	0.03%
2020/01/20	0	0.00	2	104.50	104.00	-2	3,952	-0.05%
2020/01/17	1	105.50	1	106.00	105.00	0	3,934	0.00%
2020/01/16	2	105.50	0	0.00	105.00	2	3,896	0.05%
2020/01/14	4	107.63	0	0.00	107.00	4	3,844	0.10%
2020/01/13	6	112.58	3	112.67	109.00	3	3,798	0.08%
2020/01/10	0	0.00	2	114.00	114.50	-2	3,577	-0.06%
2020/01/09	2	111.75	1	111.00	112.50	1	3,525	0.03%
2020/01/08	1	109.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	3	108.33	4	110.38	108.00	-1	3,530	-0.03%
2020/01/06	0	0.00	1	118.00	113.50	-1	3,479	-0.03%
2020/01/03	3	116.50	0	0.00	116.50	3	3,450	0.09%
2020/01/02	2	117.50	0	0.00	117.50	2	3,391	0.06%
2019/12/31	0	0.00	7	115.50	115.00	-7	3,371	-0.21%
2019/12/30	5	112.50	2	114.50	115.00	3	3,205	0.09%
2019/12/27	3	112.33	4	111.88	110.50	-1	3,201	-0.03%
2019/12/26	0	0.00	1	113.50	114.00	-1	3,302	-0.03%
2019/12/24	0	0.00	3	111.50	111.00	-3	3,346	-0.09%
2019/12/23	7	109.86	4	110.38	113.00	3	3,320	0.09%
2019/12/17	1	105.50	0	0.00	105.00	1	3,222	0.03%
2019/12/13	2	108.00	1	104.50	108.00	1	3,217	0.03%
2019/12/11	1	109.50	2	108.75	109.00	-1	3,208	-0.03%
2019/12/10	1	112.50	5	111.70	111.50	-4	3,182	-0.13%
2019/12/09	1	113.50	1	113.50	113.00	0	3,261	0.00%
2019/12/06	3	111.50	1	111.50	111.50	2	3,252	0.06%
2019/12/05	5	110.90	0	0.00	112.00	5	3,255	0.15%
2019/12/03	5	108.90	0	0.00	108.00	5	3,270	0.15%
2019/12/02	3	109.83	5	109.60	109.50	-2	3,336	-0.06%
2019/11/29	1	112.00	1	112.00	111.50	0	3,315	0.00%
2019/11/28	0	0.00	1	114.50	114.00	-1	3,322	-0.03%
2019/11/27	11	115.95	10	115.50	115.50	1	3,319	0.03%
2019/11/26	20	115.00	23	114.70	115.00	-3	3,305	-0.09%
2019/11/25	6	111.00	2	109.00	109.00	4	3,207	0.12%
2019/11/22	3	110.17	0	0.00	110.00	3	3,145	0.10%
2019/11/21	9	107.89	1	110.00	110.00	8	3,133	0.26%
2019/11/20	1	107.00	1	108.50	107.00	0	3,193	0.00%
2019/11/19	1	112.50	0	0.00	110.00	1	3,194	0.03%
2019/11/18	1	108.50	3	111.00	112.00	-2	3,200	-0.06%
2019/11/15	0	0.00	1	106.50	108.50	-1	3,213	-0.03%
2019/11/14	1	102.50	1	102.00	102.50	0	3,154	0.00%
2019/11/13	1	107.00	0	0.00	106.50	1	3,122	0.03%
2019/11/12	0	0.00	6	107.58	109.50	-6	3,157	-0.19%
2019/11/11	1	106.00	10	105.50	105.50	-9	3,147	-0.29%
2019/11/08	10	109.00	0	0.00	105.50	10	3,212	0.31%
2019/11/06	11	106.36	14	106.43	106.50	-3	3,147	-0.10%
2019/11/05	11	106.45	14	106.86	107.00	-3	3,100	-0.10%
2019/11/01	20	99.98	21	100.95	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	2	98.05	97.50	-2	3,097	-0.06%
2019/10/30	2	99.00	21	101.45	99.00	-19	3,173	-0.60%
2019/10/28	1	96.40	0	0.00	96.60	1	3,349	0.03%
2019/10/25	0	0.00	3	96.90	96.00	-3	3,348	-0.09%
2019/10/24	2	96.75	62	95.79	96.80	-60	3,349	-1.79%
2019/10/23	6	93.92	3	93.87	95.20	3	3,337	0.09%
2019/10/21	0	0.00	15	91.10	91.10	-15	3,361	-0.45%
2019/10/18	1	92.00	0	0.00	92.30	1	3,399	0.03%
2019/10/17	11	91.75	12	92.41	92.50	-1	3,472	-0.03%
2019/10/16	1	90.40	0	0.00	90.10	1	3,566	0.03%
2019/10/15	1	91.30	1	90.90	91.00	0	3,637	0.00%
2019/10/09	30	91.70	20	91.70	91.70	10	3,964	0.25%
2019/10/08	2	93.80	0	0.00	94.40	2	4,032	0.05%
2019/10/07	40	95.89	0	0.00	95.60	40	4,068	0.98%
2019/10/02	0	0.00	2	96.20	97.00	-2	4,235	-0.05%
2019/09/27	20	100.75	1	99.10	99.10	19	4,321	0.44%
2019/09/26	42	102.74	89	102.01	102.00	-47	4,443	-1.06%
2019/09/25	20	98.15	21	98.62	99.10	-1	4,626	-0.02%
2019/09/24	1	96.20	0	0.00	96.10	1	4,636	0.02%
2019/09/23	10	95.90	10	96.40	96.40	0	4,675	0.00%
2019/09/18	4	95.98	0	0.00	95.70	4	4,887	0.08%
2019/09/17	1	96.20	0	0.00	96.30	1	4,952	0.02%
2019/09/16	0	0.00	1	94.50	95.10	-1	5,076	-0.02%
2019/09/12	1	95.40	42	95.63	94.80	-41	5,214	-0.79%
2019/09/11	44	95.03	0	0.00	95.20	44	5,336	0.82%
2019/09/10	0	0.00	11	99.15	99.10	-11	5,396	-0.20%
2019/09/06	1	99.00	8	98.08	98.00	-7	5,913	-0.12%
2019/09/05	15	102.27	0	0.00	99.40	15	5,986	0.25%
2019/09/04	50	102.20	8	103.00	102.00	42	5,991	0.70%
2019/09/02	1	99.50	1	100.50	100.00	0	6,010	0.00%
2019/08/30	1	99.40	1	99.10	98.90	0	6,027	0.00%
2019/08/29	1	99.90	1	98.90	98.80	0	6,064	0.00%
2019/08/26	1	98.60	0	0.00	96.10	1	6,136	0.02%
2019/08/22	10	98.82	0	0.00	97.00	10	6,147	0.16%
2019/08/21	0	0.00	40	98.04	97.70	-40	6,203	-0.64%
2019/08/20	10	99.10	10	98.45	99.10	0	6,208	0.00%
2019/08/19	40	95.30	0	0.00	95.30	40	6,310	0.63%
2019/08/16	1	93.00	1	91.50	91.50	0	6,389	0.00%
2019/08/15	1	92.20	1	94.00	92.50	0	6,509	0.00%
2019/08/14	5	98.52	5	96.70	96.40	0	6,532	0.00%
2019/08/13	7	99.90	7	98.00	98.00	0	6,534	0.00%
2019/08/12	0	0.00	1	96.00	95.30	-1	6,536	-0.02%
2019/08/08	0	0.00	2	94.40	94.40	-2	6,801	-0.03%
2019/08/07	1	94.10	5	93.86	94.20	-4	6,967	-0.06%
2019/08/06	2	90.25	2	92.25	94.50	0	6,981	0.00%
2019/08/05	4	98.75	4	97.30	91.80	0	6,942	0.00%
2019/08/02	1	97.50	1	98.50	98.40	0	6,904	0.00%
2019/08/01	6	100.92	3	99.97	99.00	3	6,905	0.04%
2019/07/31	0	0.00	2	100.50	98.80	-2	6,888	-0.03%
2019/07/30	3	116.00	0	0.00	108.50	3	6,670	0.04%
2019/07/26	6	121.92	1	122.50	121.50	5	6,751	0.07%
2019/07/25	1	122.50	4	121.38	120.00	-3	6,772	-0.04%
2019/07/24	14	123.96	14	123.14	123.00	0	6,857	0.00%
2019/07/23	1	122.00	2	121.00	121.00	-1	6,929	-0.01%
2019/07/22	2	121.75	4	121.13	121.50	-2	7,018	-0.03%
2019/07/19	4	122.00	25	120.52	120.50	-21	7,121	-0.29%
2019/07/18	18	126.36	17	123.71	122.50	1	7,141	0.01%
2019/07/17	3	124.17	3	124.67	124.00	0	7,199	0.00%
2019/07/16	28	125.29	9	124.00	124.00	19	7,198	0.26%
2019/07/15	2	120.00	2	121.00	122.00	0	7,043	0.00%
2019/07/12	6	117.33	4	117.13	117.00	2	6,933	0.03%
2019/07/11	2	115.25	2	115.00	114.50	0	6,962	0.00%
2019/07/10	2	116.50	1	117.00	117.00	1	7,052	0.01%
2019/07/09	3	116.00	1	116.50	115.00	2	7,262	0.03%
2019/07/08	1	115.00	3	117.00	115.00	-2	7,385	-0.03%
2019/07/04	1	118.50	0	0.00	117.00	1	7,735	0.01%
2019/07/03	2	118.00	3	117.50	118.00	-1	7,830	-0.01%
2019/07/02	11	118.00	13	117.15	117.00	-2	7,847	-0.03%
2019/07/01	4	111.75	1	112.00	112.00	3	7,776	0.04%
2019/06/28	1	112.50	1	111.00	111.50	0	7,896	0.00%
2019/06/27	2	112.00	2	112.25	113.00	0	7,985	0.00%
2019/06/26	2	111.00	0	0.00	111.00	2	8,050	0.02%
2019/06/25	1	113.00	0	0.00	112.00	1	8,132	0.01%
2019/06/24	1	114.50	0	0.00	113.50	1	8,241	0.01%
2019/06/21	1	116.00	2	117.25	116.00	-1	8,307	-0.01%
2019/06/20	0	0.00	2	114.50	117.00	-2	8,286	-0.02%
2019/06/19	1	113.00	14	113.00	113.00	-13	8,261	-0.16%
2019/06/18	3	111.17	34	112.78	110.50	-31	8,390	-0.37%
2019/06/17	24	112.48	33	111.45	112.50	-9	8,383	-0.11%
2019/06/14	45	106.92	24	106.69	107.00	21	8,255	0.25%
2019/06/13	11	104.14	10	102.50	102.50	1	8,148	0.01%
2019/06/12	1	102.50	12	103.67	104.00	-11	8,351	-0.13%
2019/06/11	1	101.50	1	102.50	101.00	0	8,488	0.00%
2019/06/06	1	98.70	1	99.50	98.80	0	9,213	0.00%
2019/06/05	9	102.72	8	99.15	98.50	1	9,261	0.01%
2019/06/03	11	105.05	1	102.50	100.50	10	9,497	0.11%
2019/05/29	1	107.50	3	107.00	105.00	-2	9,784	-0.02%
2019/05/28	13	104.69	10	105.50	108.50	3	9,943	0.03%
2019/05/24	11	107.59	31	106.68	104.50	-20	10,059	-0.20%
2019/05/23	10	103.50	10	101.50	105.00	0	9,946	0.00%
2019/05/22	13	104.00	4	102.63	101.50	9	9,930	0.09%
2019/05/21	2	98.20	2	96.45	100.00	0	9,909	0.00%
2019/05/17	1	99.90	11	99.25	99.80	-10	10,302	-0.10%
2019/05/16	44	104.31	31	102.35	100.00	13	10,309	0.13%
2019/05/15	19	100.72	5	98.86	102.00	14	10,145	0.14%
2019/05/14	1	90.40	41	89.22	93.00	-40	10,134	-0.39%
2019/05/13	1	92.40	0	0.00	91.50	1	10,344	0.01%
2019/05/10	1	91.10	0	0.00	91.50	1	10,486	0.01%
2019/05/08	1	97.80	0	0.00	97.80	1	10,650	0.01%
2019/05/07	1	98.90	2	98.80	98.80	-1	10,661	-0.01%
2019/05/06	10	99.10	14	97.20	96.60	-4	10,796	-0.04%
2019/05/03	10	96.10	72	96.04	98.70	-62	10,910	-0.57%
2019/05/02	4	92.95	3	94.20	94.80	1	10,931	0.01%
2019/04/30	73	93.89	112	93.54	94.00	-39	10,897	-0.36%	大賣/
2019/04/29	63	92.43	56	90.80	89.80	7	10,771	0.06%
2019/04/26	46	95.40	0	0.00	95.00	46	10,651	0.43%
2019/04/25	3	101.50	4	99.30	98.00	-1	10,556	-0.01%
2019/04/24	1	105.50	0	0.00	104.00	1	10,417	0.01%
2019/04/23	46	110.02	31	109.97	110.00	15	10,323	0.15%
2019/04/22	0	0.00	2	101.50	105.50	-2	10,162	-0.02%
2019/04/19	0	0.00	14	102.29	101.50	-14	10,128	-0.14%
2019/04/18	9	104.22	0	0.00	104.00	9	10,111	0.09%
2019/04/17	4	109.25	57	109.75	106.50	-53	10,075	-0.53%
2019/04/16	29	103.09	18	105.42	105.50	11	10,023	0.11%
2019/04/15	34	105.65	54	113.66	105.50	-20	9,913	-0.20%
2019/04/12	36	112.93	1	114.00	112.50	35	9,713	0.36%
2019/04/11	4	110.38	3	111.83	110.50	1	9,613	0.01%
2019/04/10	1	116.00	0	0.00	117.00	1	9,301	0.01%
2019/04/09	10	117.50	15	114.33	113.00	-5	9,170	-0.05%
2019/04/08	5	117.80	85	115.50	113.00	-80	9,023	-0.89%
2019/04/03	16	122.63	158	120.66	120.00	-142	8,840	-1.61%	大賣/鉅額交易
2019/04/02	3	115.67	150	116.55	115.50	-147	8,605	-1.71%	大賣/鉅額交易
2019/04/01	10	123.50	0	0.00	117.50	10	8,423	0.12%
2019/03/29	2	123.25	0	0.00	121.50	2	8,290	0.02%
2019/03/28	15	124.50	1	127.00	125.00	14	8,214	0.17%
2019/03/27	13	127.62	0	0.00	125.00	13	8,173	0.16%
2019/03/26	39	132.71	3	134.00	131.00	36	8,153	0.44%
2019/03/25	1	133.00	1	135.00	135.50	0	8,054	0.00%
2019/03/22	172	132.82	0	0.00	134.50	172	7,981	2.15%	大買/鉅額交易
2019/03/21	106	133.00	0	0.00	135.00	106	7,915	1.34%	大買/鉅額交易
2019/03/20	78	129.28	0	0.00	131.00	78	7,718	1.01%
2019/03/19	50	127.40	10	127.50	126.00	40	7,683	0.52%
2019/03/18	10	123.50	10	125.20	124.50	0	7,562	0.00%
2019/03/15	361	127.75	360	119.06	125.00	1	7,641	0.01%	大買/大賣/
2019/03/14	74	122.98	0	0.00	127.00	74	7,503	0.99%
2019/03/13	29	123.38	25	126.10	123.00	4	7,558	0.05%
2019/03/12	3	115.33	3	116.17	118.50	0	7,103	0.00%
2019/03/08	2	106.25	3	108.33	111.50	-1	6,836	-0.01%
2019/03/07	5	107.40	4	109.00	108.00	1	6,888	0.01%
2019/03/06	10	107.50	12	108.58	111.00	-2	6,788	-0.03%
2019/03/05	0	0.00	10	106.50	105.50	-10	6,726	-0.15%
2019/03/04	11	108.27	1	103.50	103.50	10	6,741	0.15%
2019/02/27	2	103.25	7	101.29	106.00	-5	6,653	-0.08%
2019/02/26	3	98.03	2	96.50	96.50	1	6,614	0.02%
2019/02/25	11	98.29	7	96.20	96.20	4	6,869	0.06%
2019/02/22	12	105.17	14	104.93	106.00	-2	6,893	-0.03%
2019/02/21	7	108.21	2	109.50	106.50	5	6,847	0.07%
2019/02/20	13	110.54	14	110.86	111.00	-1	6,946	-0.01%
2019/02/19	12	110.71	10	111.50	109.00	2	6,887	0.03%
2019/02/18	2	105.50	2	105.50	107.00	0	6,640	0.00%
2019/02/15	3	98.20	14	97.71	97.30	-11	6,388	-0.17%
2019/02/14	16	99.91	6	98.22	97.40	10	6,291	0.16%
2019/02/13	36	98.13	37	98.62	99.10	-1	6,187	-0.02%
2019/02/12	21	94.28	23	94.97	95.80	-2	6,032	-0.03%
2019/02/11	22	89.20	23	89.90	91.00	-1	5,808	-0.02%
2019/01/30	13	84.08	9	84.50	82.80	4	5,644	0.07%
2019/01/29	11	82.31	11	83.05	83.80	0	5,605	0.00%
2019/01/28	6	81.15	8	81.45	81.10	-2	5,443	-0.04%
2019/01/25	56	80.80	34	81.07	80.80	22	5,397	0.41%
2019/01/24	8	79.18	11	78.45	79.90	-3	5,292	-0.06%
2019/01/23	11	75.54	20	75.17	76.20	-9	5,181	-0.17%
2019/01/22	5	72.78	2	73.55	72.20	3	5,161	0.06%
2019/01/21	6	72.77	7	73.13	72.70	-1	5,279	-0.02%
2019/01/18	2	73.45	1	73.30	72.50	1	5,389	0.02%
2019/01/17	0	0.00	1	71.50	70.00	-1	5,515	-0.02%
2019/01/15	1	73.50	0	0.00	73.10	1	5,906	0.02%
2019/01/14	4	72.60	4	72.90	72.80	0	5,989	0.00%
2019/01/11	4	73.15	2	73.50	72.20	2	6,089	0.03%
2019/01/10	3	76.80	3	76.53	76.30	0	6,209	0.00%
2019/01/08	6	77.37	6	77.42	77.50	0	6,583	0.00%
2019/01/07	2	76.60	2	76.85	76.20	0	6,834	0.00%
2019/01/04	9	77.16	8	76.85	75.70	1	6,930	0.01%
2019/01/03	9	77.54	10	77.33	77.20	-1	7,041	-0.01%
2019/01/02	20	77.79	15	77.37	77.30	5	7,151	0.07%
2018/12/27	0	0.00	1	73.70	72.80	-1	7,653	-0.01%
2018/12/26	2	73.60	4	72.90	71.60	-2	7,653	-0.03%
2018/12/25	2	73.30	2	73.10	73.10	0	7,647	0.00%
2018/12/24	8	73.68	7	73.53	74.20	1	7,653	0.01%
2018/12/22	4	72.03	3	72.43	72.50	1	7,636	0.01%
2018/12/21	5	72.82	5	73.06	73.50	0	7,630	0.00%
2018/12/20	17	71.60	18	71.43	73.40	-1	7,589	-0.01%
2018/12/19	6	76.13	13	73.74	71.30	-7	7,486	-0.09%
2018/12/18	7	79.81	7	80.23	79.00	0	7,334	0.00%
2018/12/17	1	79.70	3	80.57	80.90	-2	7,298	-0.03%
2018/12/14	11	81.08	8	81.19	79.20	3	7,283	0.04%
2018/12/13	6	81.02	7	81.04	80.70	-1	7,234	-0.01%
2018/12/12	14	82.51	17	83.05	81.60	-3	7,186	-0.04%
2018/12/11	12	80.38	27	80.53	80.00	-15	7,080	-0.21%
2018/12/10	48	80.11	44	81.15	79.20	4	7,022	0.06%
2018/12/07	32	77.52	39	77.79	80.20	-7	6,862	-0.10%
2018/12/06	27	78.87	31	78.87	74.10	-4	6,722	-0.06%
2018/12/05	7	77.29	7	77.01	77.70	0	6,497	0.00%
2018/12/04	47	79.85	35	78.39	77.10	12	6,469	0.19%
2018/12/03	6	78.27	8	79.00	78.80	-2	6,434	-0.03%
2018/11/30	40	79.55	24	79.64	78.00	16	6,371	0.25%
2018/11/29	17	78.52	19	78.55	77.90	-2	6,209	-0.03%
2018/11/28	12	78.08	8	78.93	76.10	4	6,073	0.07%
2018/11/27	13	77.94	15	77.98	78.20	-2	5,967	-0.03%
2018/11/26	9	75.26	12	75.08	76.40	-3	5,845	-0.05%
2018/11/23	23	75.78	24	75.84	75.60	-1	5,714	-0.02%
2018/11/22	34	74.68	29	75.19	73.80	5	5,505	0.09%
2018/11/21	11	68.95	16	69.31	70.50	-5	5,205	-0.10%
2018/11/20	18	64.86	19	64.52	64.10	-1	4,983	-0.02%
2018/11/19	24	64.16	25	64.47	64.60	-1	4,935	-0.02%
2018/11/16	16	60.33	13	59.96	62.30	3	4,731	0.06%
2018/11/14	1	58.20	0	0.00	57.20	1	4,642	0.02%
2018/11/13	20	56.70	20	56.50	57.30	0	4,631	0.00%
2018/11/09	0	0.00	1	59.00	59.40	-1	4,649	-0.02%
2018/11/08	2	60.40	7	60.56	59.00	-5	4,641	-0.11%
2018/11/07	0	0.00	2	59.95	60.20	-2	4,623	-0.04%
2018/11/06	8	59.83	4	60.43	59.20	4	4,648	0.09%
2018/11/05	0	0.00	1	58.60	58.60	-1	4,615	-0.02%
2018/11/02	2	61.35	4	60.90	60.10	-2	4,580	-0.04%
2018/11/01	7	60.99	3	61.87	60.80	4	4,565	0.09%
2018/10/31	7	59.01	8	59.10	59.70	-1	4,525	-0.02%
2018/10/30	13	59.72	11	59.55	59.00	2	4,504	0.04%
2018/10/29	16	58.24	17	58.92	58.70	-1	4,479	-0.02%
2018/10/26	20	62.74	20	63.03	60.30	0	4,417	0.00%
2018/10/25	59	62.89	52	63.05	63.30	7	4,334	0.16%
2018/10/24	38	64.74	34	64.80	63.00	4	4,179	0.10%
2018/10/23	46	68.29	47	68.37	65.90	-1	4,012	-0.02%
2018/10/22	46	67.25	29	67.28	66.20	17	3,782	0.45%
2018/10/19	24	65.75	37	65.99	67.60	-13	3,731	-0.35%
2018/10/18	33	67.44	29	67.24	66.00	4	3,623	0.11%
2018/10/17	71	66.74	84	66.74	67.20	-13	3,478	-0.37%
2018/10/16	56	64.88	53	64.55	63.40	3	3,237	0.09%
2018/10/15	224	65.19	218	65.32	65.90	6	3,152	0.19%	大買/大賣/
2018/10/12	25	60.97	24	61.39	63.80	1	2,834	0.04%
2018/10/11	50	57.34	92	58.02	58.00	-42	2,746	-1.53%
2018/10/09	12	60.98	9	61.11	61.00	3	2,633	0.11%
2018/10/08	119	61.84	82	62.14	62.50	37	2,566	1.44%	大買/
2018/10/05	19	57.16	25	57.07	58.30	-6	2,235	-0.27%
2018/10/04	6	52.45	5	52.20	53.00	1	2,106	0.05%
2018/10/02	1	53.50	1	53.70	52.80	0	2,215	0.00%
2018/10/01	4	52.73	4	52.70	53.20	0	2,299	0.00%
2018/09/28	0	0.00	1	51.60	51.60	-1	2,343	-0.04%
2018/09/27	4	52.68	5	52.32	52.10	-1	2,397	-0.04%
2018/09/26	4	52.25	3	52.70	52.10	1	2,480	0.04%
2018/09/25	23	52.62	23	52.45	52.80	0	2,515	0.00%
2018/09/21	3	51.43	4	51.50	51.40	-1	2,522	-0.04%
2018/09/20	9	52.12	7	52.33	51.00	2	2,527	0.08%
2018/09/19	6	51.20	6	51.28	50.70	0	2,520	0.00%
2018/09/18	14	51.82	21	51.70	50.60	-7	2,541	-0.28%
2018/09/17	0	0.00	1	52.70	53.00	-1	2,582	-0.04%
2018/09/14	5	54.10	5	54.38	54.50	0	2,606	0.00%
2018/09/13	5	52.40	5	52.28	52.10	0	2,646	0.00%
2018/09/12	3	52.27	1	53.50	51.70	2	2,674	0.07%
2018/09/11	27	53.43	24	53.25	53.20	3	2,726	0.11%
2018/09/10	1	54.20	1	54.60	52.60	0	2,773	0.00%
2018/09/07	3	56.60	0	0.00	55.00	3	2,856	0.11%
2018/09/06	11	61.80	3	62.00	61.00	8	2,910	0.27%
2018/09/05	1	61.20	1	62.10	61.10	0	3,076	0.00%
2018/09/03	0	0.00	1	61.60	61.60	-1	3,298	-0.03%
2018/08/31	1	63.50	0	0.00	62.40	1	3,463	0.03%
2018/08/30	0	0.00	1	62.50	62.50	-1	3,675	-0.03%
2018/08/29	1	62.20	3	62.70	63.00	-2	3,818	-0.05%
2018/08/28	3	63.20	2	63.85	62.30	1	4,051	0.02%
2018/08/27	2	60.95	3	61.13	61.30	-1	4,378	-0.02%
2018/08/23	0	0.00	5	61.90	61.70	-5	4,728	-0.11%
2018/08/22	1	63.10	4	63.05	62.80	-3	4,770	-0.06%
2018/08/21	4	63.50	4	63.63	63.30	0	4,794	0.00%
2018/08/20	6	63.30	7	63.46	63.00	-1	4,813	-0.02%
2018/08/17	12	65.91	5	66.06	63.50	7	4,855	0.14%
2018/08/16	2	62.25	12	60.62	63.50	-10	4,894	-0.20%
2018/08/15	1	63.60	1	64.70	62.40	0	5,003	0.00%
2018/08/14	4	63.15	3	63.90	65.00	1	5,035	0.02%
2018/08/10	6	69.33	4	69.73	68.50	2	5,170	0.04%
2018/08/08	0	0.00	40	70.67	69.70	-40	5,338	-0.75%
2018/08/06	46	73.30	7	73.14	72.60	39	5,481	0.71%
2018/08/03	2	71.60	2	70.75	71.80	0	5,493	0.00%
2018/08/02	20	70.79	18	69.92	69.00	2	5,629	0.04%
2018/08/01	2	68.40	4	68.60	69.10	-2	5,726	-0.03%
2018/07/31	2	67.15	1	67.50	67.20	1	5,789	0.02%
2018/07/30	3	66.83	0	0.00	66.80	3	5,933	0.05%
2018/07/27	3	69.07	3	69.67	68.50	0	6,185	0.00%
2018/07/26	2	70.55	6	70.45	69.10	-4	6,384	-0.06%
2018/07/24	3	68.63	7	68.91	69.90	-4	6,670	-0.06%
2018/07/20	13	70.55	7	71.89	69.20	6	7,331	0.08%
2018/07/19	3	69.70	2	70.10	69.00	1	7,533	0.01%
2018/07/18	2	72.15	1	72.50	69.60	1	7,690	0.01%
2018/07/17	0	0.00	1	71.80	71.30	-1	7,892	-0.01%
2018/07/16	9	75.19	11	75.02	74.70	-2	8,350	-0.02%
2018/07/13	11	72.70	7	72.26	72.10	4	8,375	0.05%
2018/07/12	7	70.23	9	69.91	70.90	-2	8,422	-0.02%
2018/07/11	22	68.79	25	68.35	68.00	-3	8,458	-0.04%
2018/07/10	12	67.12	15	67.12	67.30	-3	8,500	-0.04%
2018/07/09	35	66.69	36	65.11	67.80	-1	8,641	-0.01%
2018/07/06	7	64.29	7	65.46	62.80	0	8,858	0.00%
2018/07/05	9	67.29	8	68.23	65.10	1	8,967	0.01%
2018/07/04	5	71.88	12	72.25	67.50	-7	9,071	-0.08%
2018/07/03	1	77.70	1	78.50	73.50	0	9,087	0.00%
2018/07/02	6	78.28	55	78.03	77.90	-49	9,095	-0.54%
2018/06/29	1	76.50	1	77.50	76.80	0	9,088	0.00%
2018/06/28	2	76.60	5	77.12	76.80	-3	9,137	-0.03%
2018/06/27	9	77.92	8	79.10	77.10	1	9,111	0.01%
2018/06/26	16	79.71	10	81.80	78.20	6	9,109	0.07%
2018/06/25	6	82.65	5	83.80	81.80	1	9,075	0.01%
2018/06/22	5	84.42	10	84.54	83.30	-5	9,151	-0.05%
2018/06/21	31	84.82	23	83.77	85.00	8	9,106	0.09%
2018/06/20	8	82.66	8	84.23	82.90	0	9,071	0.00%
2018/06/19	9	83.99	10	84.37	83.30	-1	9,004	-0.01%
2018/06/15	23	85.13	22	85.64	83.50	1	8,952	0.01%
2018/06/14	50	88.12	57	88.52	87.30	-7	8,842	-0.08%
2018/06/13	46	89.86	55	89.95	88.20	-9	8,725	-0.10%
2018/06/12	37	87.89	29	88.50	87.30	8	8,543	0.09%
2018/06/11	20	86.22	21	85.58	86.00	-1	8,383	-0.01%
2018/06/08	32	87.00	16	89.86	84.90	16	8,330	0.19%
2018/06/07	45	90.33	128	90.30	89.10	-83	8,154	-1.02%	大賣/
2018/06/06	14	89.14	10	89.96	88.80	4	7,921	0.05%
2018/06/05	129	90.93	51	89.67	88.90	78	7,773	1.00%	大買/
2018/06/04	30	90.01	36	89.47	87.10	-6	7,532	-0.08%
2018/06/01	18	84.42	19	82.99	86.30	-1	7,180	-0.01%
2018/05/31	14	74.86	22	74.46	78.50	-8	6,909	-0.12%
2018/05/30	27	72.79	20	72.64	72.00	7	6,813	0.10%
2018/05/29	11	73.87	10	74.50	72.00	1	6,763	0.01%
2018/05/28	15	73.93	14	74.21	73.90	1	6,727	0.01%
2018/05/25	8	75.54	13	76.43	74.00	-5	6,697	-0.07%
2018/05/24	8	77.65	10	77.96	77.00	-2	6,643	-0.03%
2018/05/23	13	76.62	9	76.51	77.60	4	6,567	0.06%
2018/05/22	10	73.80	11	73.40	73.40	-1	6,431	-0.02%
2018/05/21	30	73.42	29	73.26	73.40	1	6,376	0.02%
2018/05/18	1	77.70	1	76.20	74.80	0	6,269	0.00%
2018/05/17	13	78.68	11	77.80	77.80	2	6,178	0.03%
2018/05/15	10	82.50	0	0.00	79.10	10	5,974	0.17%
2018/05/14	20	78.70	20	80.06	81.20	0	5,886	0.00%
2018/05/11	7	79.01	0	0.00	78.60	7	5,761	0.12%
2018/05/10	1	82.20	5	81.52	81.90	-4	5,666	-0.07%
2018/05/09	6	76.28	16	76.62	77.00	-10	5,455	-0.18%
2018/05/08	11	84.22	0	0.00	80.90	11	5,277	0.21%
2018/05/07	10	81.10	10	80.27	82.80	0	5,180	0.00%
2018/05/04	5	82.78	1	80.30	80.30	4	5,026	0.08%
2018/05/03	28	88.36	2	89.05	86.10	26	4,759	0.55%
2018/05/02	1	89.40	0	0.00	91.20	1	4,545	0.02%
2018/04/27	10	90.50	14	89.91	88.80	-4	4,208	-0.10%
2018/04/26	51	91.23	63	90.81	91.00	-12	3,949	-0.30%
2018/04/25	20	86.98	8	86.55	88.90	12	3,471	0.35%
2018/04/24	20	84.05	32	84.99	80.90	-12	3,192	-0.38%
2018/04/23	30	84.74	40	83.46	83.00	-10	3,014	-0.33%
2018/04/20	107	83.49	83	83.79	81.80	24	2,787	0.86%	大買/
2018/04/19	26	76.65	15	76.39	78.60	11	2,277	0.48%
2018/04/18	19	70.54	19	70.72	71.50	0	2,129	0.00%
2018/04/17	1	69.40	1	68.00	67.30	0	2,016	0.00%
2018/04/16	5	71.66	1	72.20	71.50	4	1,902	0.21%
2018/04/13	0	0.00	2	70.50	70.50	-2	1,770	-0.11%
2018/04/12	2	70.70	3	69.80	70.00	-1	1,579	-0.06%
2018/04/11	1	60.70	1	61.50	65.70	0	1,255	0.00%
2018/04/09	1	58.40	52	55.57	60.90	-51	926	-5.50%
2018/04/03	0	0.00	31	55.37	55.40	-31	816	-3.79%
2018/04/02	11	55.68	3	56.00	54.60	8	764	1.05%
2018/03/31	74	54.93	0	0.00	55.20	74	730	10.13%
2018/03/28	0	0.00	5	54.06	53.00	-5	623	-0.80%
2018/03/27	2	54.70	10	55.09	53.50	-8	598	-1.34%
2018/03/26	0	0.00	1	52.30	53.70	-1	488	-0.20%
2018/03/23	11	49.28	2	48.75	48.90	9	449	2.00%
2018/03/22	1	49.60	2	48.35	47.20	-1	430	-0.23%
2018/03/21	5	48.10	3	48.37	48.90	2	420	0.48%
2018/03/20	0	0.00	1	47.05	47.00	-1	400	-0.25%
2018/03/19	1	47.10	1	46.70	47.15	0	399	0.00%
2018/03/14	1	46.55	0	0.00	46.20	1	381	0.26%
2018/03/13	1	44.90	2	45.25	45.05	-1	368	-0.27%
2018/03/08	1	44.50	1	44.30	43.90	0	375	0.00%
2018/03/07	3	43.97	2	44.20	43.90	1	376	0.27%
2018/03/06	1	43.30	0	0.00	43.10	1	370	0.27%
2018/03/02	1	42.15	0	0.00	42.10	1	367	0.27%
2018/02/23	0	0.00	2	42.83	42.70	-2	384	-0.52%
2018/02/22	1	43.00	0	0.00	42.65	1	406	0.25%
2018/02/21	2	42.45	0	0.00	42.00	2	420	0.48%
2018/02/09	2	41.45	0	0.00	41.40	2	446	0.45%
2018/01/30	2	49.80	0	0.00	49.35	2	571	0.35%
2018/01/19	0	0.00	1	50.00	49.55	-1	669	-0.15%
2018/01/16	0	0.00	2	51.40	50.60	-2	672	-0.30%
2018/01/03	1	51.30	0	0.00	50.40	1	654	0.15%
2018/01/02	2	51.30	0	0.00	51.10	2	647	0.31%