美時 (1795)-富邦-板橋券商分點個股進出

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
300.0
漲跌
▼7.5
漲幅
-2.44%
成交量
4,831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－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/06	4.6	301.56	1.2	301.21	300.00	3.4	6,653	0.05%
2024/05/03	13.8	312.08	4	311.63	307.50	9.8	6,634	0.15%
2024/05/02	7.1	319.36	16.1	318.81	317.00	-9	6,602	-0.14%
2024/04/30	6.1	324.01	12	326.79	323.00	-5.9	6,606	-0.09%
2024/04/29	8	326.31	26.2	323.53	329.00	-18.2	6,734	-0.27%
2024/04/26	12.1	312.05	8.1	312.25	314.50	3.9	6,767	0.06%
2024/04/25	14.2	317.66	10	319.35	312.00	4.2	6,784	0.06%
2024/04/24	32.3	318.19	18	320.58	320.50	14.3	6,811	0.21%
2024/04/23	8.2	320.21	18	320.91	320.50	-9.8	6,878	-0.14%
2024/04/22	30.2	313.92	8	314.88	313.00	22.2	7,002	0.32%
2024/04/19	10.2	314.54	12	314.58	311.50	-1.8	7,220	-0.03%
2024/04/18	17.4	325.01	23.3	326.40	321.00	-5.9	7,168	-0.08%
2024/04/17	37.4	336.53	34.2	337.93	333.50	3.2	7,175	0.04%
2024/04/16	31.2	335.25	33.2	335.54	334.00	-2	7,140	-0.03%
2024/04/15	13.3	335.56	20.1	335.06	332.50	-6.8	7,006	-0.10%
2024/04/12	16.2	339.48	54.2	340.34	342.00	-38	7,026	-0.54%
2024/04/11	26.2	331.12	38.1	329.52	325.00	-12	6,982	-0.17%
2024/04/10	12.1	321.99	14.4	329.15	326.50	-2.3	6,910	-0.03%
2024/04/09	19.3	324.83	11.1	326.12	323.00	8.2	6,861	0.12%
2024/04/08	44.1	329.10	50.8	328.51	325.00	-6.8	6,869	-0.10%
2024/04/03	36	312.30	42.7	316.96	317.50	-6.6	6,735	-0.10%
2024/04/02	29	309.33	11.5	309.69	310.50	17.5	6,597	0.27%
2024/04/01	14.1	309.93	27.4	312.04	308.00	-13.3	6,573	-0.20%
2024/03/29	36.3	305.39	29	304.74	304.00	7.2	6,465	0.11%
2024/03/28	28.5	308.60	17	310.88	306.00	11.5	6,436	0.18%
2024/03/27	71.4	309.92	68.6	310.81	310.00	2.8	6,315	0.04%
2024/03/26	29.6	295.01	19	297.02	293.00	10.5	5,985	0.18%
2024/03/25	31.2	298.43	60.1	298.72	294.50	-28.9	5,987	-0.48%
2024/03/22	2.7	285.34	19.1	284.69	288.50	-16.4	5,788	-0.28%
2024/03/21	5.2	274.29	2.1	275.49	274.50	3.1	5,766	0.05%
2024/03/20	9.1	276.32	7	276.78	276.50	2	5,825	0.04%
2024/03/19	7	272.93	3.2	271.57	275.50	3.8	5,811	0.07%
2024/03/18	0	271.01	1.1	273.61	271.00	-1.1	5,894	-0.02%
2024/03/15	6.7	266.66	8	269.17	271.50	-1.3	5,928	-0.02%
2024/03/14	5.5	270.06	5.1	270.63	270.00	0.4	5,896	0.01%
2024/03/13	8.2	270.32	6	272.42	266.50	2.2	5,939	0.04%
2024/03/12	7	274.29	4	275.00	274.00	3	6,023	0.05%
2024/03/11	7.3	273.11	9	275.17	273.50	-1.7	6,070	-0.03%
2024/03/08	16.6	280.11	12	280.50	275.00	4.6	6,246	0.07%
2024/03/07	14.4	282.75	14.1	286.79	284.00	0.3	6,386	0.00%
2024/03/06	7.1	290.21	7	291.92	289.00	0.1	6,581	0.00%
2024/03/05	44	296.14	34.1	295.82	294.50	9.9	6,582	0.15%
2024/03/04	12.2	290.02	24	291.36	291.50	-11.8	6,550	-0.18%
2024/03/01	16.1	289.50	5.1	290.10	289.50	11	6,606	0.17%
2024/02/29	21.6	292.19	28	290.20	289.50	-6.4	6,850	-0.09%
2024/02/27	51.1	296.85	54.9	297.66	296.00	-3.8	6,802	-0.06%
2024/02/26	28.1	287.85	63.6	283.10	293.50	-35.5	6,616	-0.54%
2024/02/23	4.3	273.38	2	272.00	272.00	2.3	6,475	0.03%
2024/02/22	9.1	274.23	16	274.31	273.00	-6.9	6,523	-0.11%
2024/02/21	10	278.55	23.1	279.18	276.50	-13.1	6,639	-0.20%
2024/02/20	7	276.79	7	276.71	275.50	0	6,686	0.00%
2024/02/19	19	277.53	12.2	277.28	275.00	6.9	6,836	0.10%
2024/02/16	2.1	275.32	3.4	275.61	277.00	-1.2	6,991	-0.02%
2024/02/15	16.1	272.66	1	275.00	273.00	15.1	7,030	0.21%
2024/02/05	3	275.17	15.1	274.17	275.50	-12	7,047	-0.17%
2024/02/02	13.4	275.15	94.2	273.44	274.50	-80.7	7,221	-1.12%
2024/02/01	16.1	284.50	16.1	283.10	282.00	0	7,231	0.00%
2024/01/31	42	278.37	23.1	278.44	279.50	18.9	7,211	0.26%
2024/01/30	10.1	273.38	22	272.82	271.00	-11.9	7,270	-0.16%
2024/01/29	1	277.48	22.1	275.25	277.00	-21	7,243	-0.29%
2024/01/26	6.5	274.58	15	274.00	273.50	-8.5	7,327	-0.12%
2024/01/25	5.2	275.35	52	274.77	274.50	-46.8	7,375	-0.64%
2024/01/24	8	278.25	11.1	277.91	278.00	-3	7,471	-0.04%
2024/01/23	19.5	274.68	15	276.53	276.50	4.5	7,556	0.06%
2024/01/22	26.3	284.40	32	283.41	282.50	-5.7	7,586	-0.07%
2024/01/19	9.1	287.96	11	289.73	288.50	-1.9	7,813	-0.02%
2024/01/18	6.1	289.40	10	288.25	288.50	-3.9	7,923	-0.05%
2024/01/17	21.5	293.74	19.5	291.02	288.50	2	8,052	0.02%
2024/01/16	119	300.52	34.5	300.53	303.00	84.6	8,078	1.05%	大買/
2024/01/15	43.2	291.91	27.9	294.75	296.50	15.3	7,934	0.19%
2024/01/12	4	285.61	11	285.86	282.50	-7	7,715	-0.09%
2024/01/11	83.3	284.02	15	282.97	281.50	68.3	7,746	0.88%
2024/01/10	55	287.60	27.1	287.78	290.00	27.9	7,653	0.36%
2024/01/09	14	283.86	13.1	285.11	288.00	0.9	7,613	0.01%
2024/01/08	27.3	284.87	17.5	283.79	284.50	9.8	7,572	0.13%
2024/01/05	9.1	280.15	43.8	279.22	285.00	-34.7	7,456	-0.47%
2024/01/04	4	273.88	8	274.37	272.00	-4	7,277	-0.05%
2024/01/03	47.1	277.29	41	274.18	270.50	6.1	7,252	0.08%
2024/01/02	13	275.00	12	275.04	275.50	1	7,146	0.01%
2023/12/29	18	269.89	29.1	270.74	272.00	-11.1	7,086	-0.16%
2023/12/28	13.2	266.83	9	267.44	264.00	4.2	7,011	0.06%
2023/12/27	6.1	268.42	13.1	267.54	269.50	-7	6,981	-0.10%
2023/12/26	12	262.58	9	262.11	264.00	3	6,955	0.04%
2023/12/25	14.1	261.00	7.1	263.15	260.00	7	6,955	0.10%
2023/12/22	0	266.25	0	0.00	267.00	0	6,893	0.00%
2023/12/21	6.2	269.29	4.1	271.25	268.50	2.2	6,890	0.03%
2023/12/20	20.2	275.33	12.1	275.90	273.50	8.1	6,861	0.12%
2023/12/19	2	271.50	6	272.50	273.50	-4	6,779	-0.06%
2023/12/18	18.1	275.11	16	275.31	272.50	2.1	6,815	0.03%
2023/12/15	13.1	273.03	20.1	273.60	274.00	-7.1	6,831	-0.10%
2023/12/14	12	268.79	8	268.75	268.50	4	6,792	0.06%
2023/12/13	10.3	267.24	7.1	270.66	264.50	3.3	6,764	0.05%
2023/12/12	12.1	276.11	8	275.81	274.00	4.1	6,707	0.06%
2023/12/11	26.2	274.43	22.1	274.84	274.50	4.1	6,653	0.06%
2023/12/08	5.1	274.50	8	272.13	272.00	-2.9	6,615	-0.04%
2023/12/07	58	277.53	43.3	274.33	274.00	14.7	6,627	0.22%
2023/12/06	30.1	272.46	24.1	272.08	270.00	6	6,521	0.09%
2023/12/05	44.1	274.34	40.2	272.75	272.00	3.8	6,487	0.06%
2023/12/04	14	276.14	25.7	277.11	277.00	-11.7	6,286	-0.19%
2023/12/01	69.1	267.50	77.4	269.58	267.50	-8.3	6,085	-0.14%
2023/11/30	6.1	260.58	6.5	259.97	258.50	-0.4	5,839	-0.01%
2023/11/29	16.4	259.11	15	260.00	261.00	1.4	5,805	0.02%
2023/11/28	16.1	257.10	21.3	257.11	258.00	-5.1	5,753	-0.09%
2023/11/27	39.2	258.83	34.5	257.84	257.00	4.6	5,706	0.08%
2023/11/24	9.1	250.41	7	249.93	250.00	2.1	5,466	0.04%
2023/11/22	9.4	249.60	6.2	250.18	245.50	3.2	5,363	0.06%
2023/11/21	16.2	248.88	7	249.93	248.00	9.2	5,328	0.17%
2023/11/20	17.1	254.97	29.2	256.47	251.50	-12.2	5,321	-0.23%
2023/11/17	8.2	254.24	18	253.91	254.00	-9.8	5,218	-0.19%
2023/11/16	31.1	255.08	18.2	254.48	253.00	13	5,168	0.25%
2023/11/15	24.3	246.08	42.2	247.41	252.00	-17.9	5,061	-0.35%
2023/11/14	16	235.12	14.2	234.67	238.50	1.8	4,929	0.04%
2023/11/13	23	235.26	17.1	235.52	233.00	5.9	4,992	0.12%
2023/11/10	30.4	242.10	45.2	242.44	240.50	-14.8	5,229	-0.28%
2023/11/09	21.4	240.73	23.1	240.02	236.00	-1.7	5,220	-0.03%
2023/11/08	14.2	242.62	8	243.50	242.00	6.2	5,433	0.11%
2023/11/07	22.3	248.03	17.2	248.93	243.50	5.2	5,584	0.09%
2023/11/06	6.1	247.66	9.5	245.29	247.00	-3.4	5,726	-0.06%
2023/11/03	18.3	248.13	26	249.35	244.50	-7.7	5,828	-0.13%
2023/11/02	23.4	247.07	13.2	247.85	248.50	10.2	5,801	0.18%
2023/11/01	25.2	252.27	24.1	254.46	251.00	1.1	5,757	0.02%
2023/10/31	22.3	251.23	19.2	255.37	252.00	3.1	5,689	0.05%
2023/10/30	45.3	256.13	26	254.48	252.00	19.3	5,730	0.34%
2023/10/27	68.4	248.67	80	249.67	254.00	-11.6	5,619	-0.21%
2023/10/26	30.2	239.95	35	240.34	236.00	-4.8	5,359	-0.09%
2023/10/25	23.1	239.92	23	240.15	240.00	0.1	5,272	0.00%
2023/10/24	21	226.62	17.3	224.34	230.00	3.7	5,133	0.07%
2023/10/23	6	215.83	7.1	213.45	215.00	-1	5,129	-0.02%
2023/10/20	4.1	209.37	4	213.88	208.50	0.1	5,254	0.00%
2023/10/19	8	219.75	6	214.83	218.00	2	5,417	0.04%
2023/10/18	5.1	212.41	10.5	213.07	210.50	-5.4	5,566	-0.10%
2023/10/17	4	217.38	9	218.89	217.00	-5	5,735	-0.09%
2023/10/16	4	222.14	30.3	223.27	220.50	-26.3	5,918	-0.44%
2023/10/13	8	229.19	5	233.60	227.50	3	5,982	0.05%
2023/10/12	6	231.41	3.4	231.12	232.50	2.6	6,058	0.04%
2023/10/11	5	234.50	4.2	232.29	232.00	0.8	6,183	0.01%
2023/10/06	12	238.58	3	238.67	238.00	9	6,303	0.14%
2023/10/05	6	236.42	6.2	236.39	235.00	-0.2	6,449	0.00%
2023/10/04	2	233.50	19	230.55	232.50	-17	6,534	-0.26%
2023/10/03	7.1	235.79	9	236.72	234.00	-1.9	6,640	-0.03%
2023/10/02	1.1	238.05	1	238.00	238.00	0.1	6,719	0.00%
2023/09/28	15.2	239.16	6	239.75	238.50	9.2	6,825	0.13%
2023/09/27	8	236.38	17	234.74	237.00	-9	6,999	-0.13%
2023/09/26	16.1	236.03	17	235.76	235.50	-0.9	7,184	-0.01%
2023/09/25	8	239.00	2	234.75	239.50	6	7,529	0.08%
2023/09/22	11.1	233.04	6	232.25	234.00	5.1	7,696	0.07%
2023/09/21	12.1	232.63	30	233.60	233.50	-17.9	7,937	-0.23%
2023/09/20	17.2	241.38	7.1	239.26	237.50	10.1	8,128	0.12%
2023/09/19	8	250.25	8	251.81	249.50	0	8,256	0.00%
2023/09/18	6	247.25	5	247.60	246.50	1	8,281	0.01%
2023/09/15	7.1	244.77	8	246.13	246.50	-0.9	8,385	-0.01%
2023/09/14	5.1	245.14	6	245.75	246.50	-0.9	8,414	-0.01%
2023/09/13	6	241.83	5.2	242.01	242.50	0.8	8,469	0.01%
2023/09/12	11.3	238.33	9.7	238.81	240.00	1.7	8,595	0.02%
2023/09/11	12.1	248.29	7.1	248.80	246.00	5	8,647	0.06%
2023/09/08	30.1	245.83	3	245.67	246.00	27.1	8,758	0.31%
2023/09/07	5.1	247.81	4.1	247.78	247.50	1	8,766	0.01%
2023/09/06	5	250.41	6.1	250.76	250.00	-1.1	8,820	-0.01%
2023/09/05	6.5	252.77	9	252.94	250.00	-2.5	8,860	-0.03%
2023/09/04	7.1	255.72	5	256.40	256.00	2.1	8,916	0.02%
2023/09/01	8.1	257.83	7.3	256.70	258.50	0.8	8,964	0.01%
2023/08/31	11	257.36	6.1	255.42	253.50	4.9	9,023	0.05%
2023/08/30	4	256.50	6	256.25	257.00	-2	9,202	-0.02%
2023/08/29	5	250.79	4	250.38	252.00	1	9,210	0.01%
2023/08/28	5.2	246.53	5	248.90	247.50	0.2	9,262	0.00%
2023/08/25	6	250.66	6.1	249.35	248.00	-0.1	9,287	0.00%
2023/08/24	16.8	250.44	14.1	251.24	249.50	2.7	9,305	0.03%
2023/08/23	8.8	250.46	6	252.42	249.50	2.8	9,304	0.03%
2023/08/22	6.1	257.77	6.1	258.39	255.00	0	9,425	0.00%
2023/08/21	7	259.14	7	259.50	260.00	0	9,482	0.00%
2023/08/18	13.1	259.17	21.2	260.64	254.00	-8.1	9,590	-0.08%
2023/08/17	27.1	260.70	21	261.50	259.50	6.1	9,709	0.06%
2023/08/16	44.3	271.73	47	272.59	268.00	-2.8	9,745	-0.03%
2023/08/15	13.4	260.75	18	260.53	263.50	-4.6	10,042	-0.05%
2023/08/14	40.5	252.56	23.1	251.92	250.00	17.4	10,398	0.17%
2023/08/11	36.3	278.82	13.3	271.34	269.00	23	10,493	0.22%
2023/08/10	44.2	289.56	39	286.88	286.00	5.2	10,356	0.05%
2023/08/09	18.9	288.20	29	288.84	292.00	-10.1	10,287	-0.10%
2023/08/08	23.5	281.38	9	282.00	280.50	14.5	10,417	0.14%
2023/08/07	12.2	286.21	13.2	286.32	285.50	-1	10,717	-0.01%
2023/08/04	12.2	283.14	9	286.33	289.50	3.2	10,779	0.03%
2023/08/02	28.1	293.62	17.5	289.37	285.50	10.6	10,840	0.10%
2023/08/01	19	291.87	25.1	290.74	293.00	-6.1	10,808	-0.06%
2023/07/31	7.2	285.31	15	288.70	286.50	-7.8	10,838	-0.07%
2023/07/28	10.3	287.50	6	288.17	286.00	4.3	11,103	0.04%
2023/07/27	3	294.02	10	294.75	291.50	-7	11,155	-0.06%
2023/07/26	24.8	294.22	13.3	294.13	291.00	11.6	11,327	0.10%
2023/07/25	18.1	298.97	24.2	301.88	301.00	-6	11,201	-0.05%
2023/07/24	13.1	300.97	18.2	300.93	302.00	-5	11,079	-0.05%
2023/07/21	24.2	294.64	39	295.08	291.00	-14.9	10,941	-0.14%
2023/07/20	58.3	293.09	46	287.01	287.00	12.3	10,868	0.11%
2023/07/19	33	292.64	49.3	293.15	292.00	-16.3	10,780	-0.15%
2023/07/18	9.1	285.98	10	284.65	283.00	-0.9	10,718	-0.01%
2023/07/17	10.2	285.10	10.1	286.40	288.50	0.1	10,907	0.00%
2023/07/14	20	277.58	11.4	276.47	277.50	8.6	10,937	0.08%
2023/07/13	27.8	284.99	21	287.38	280.00	6.8	10,846	0.06%
2023/07/12	15.1	290.07	9	290.06	290.00	6.1	10,748	0.06%
2023/07/11	10.1	283.27	5	283.50	283.00	5.1	10,628	0.05%
2023/07/10	6.1	283.26	6	283.33	285.00	0.1	10,638	0.00%
2023/07/07	9.6	289.08	6	287.08	284.50	3.6	10,601	0.03%
2023/07/06	18.4	293.89	6.4	292.66	290.00	12	10,550	0.11%
2023/07/05	19.7	300.78	29.1	303.78	294.50	-9.4	10,508	-0.09%
2023/07/04	25.6	301.39	10	300.40	297.00	15.6	10,684	0.15%
2023/07/03	56.9	300.58	24.2	299.65	299.00	32.7	10,815	0.30%
2023/06/30	78.4	339.69	65	338.12	325.50	13.4	10,553	0.13%
2023/06/29	42.4	340.79	50	339.47	338.50	-7.6	10,581	-0.07%
2023/06/28	43	333.69	39.3	332.90	333.50	3.7	10,466	0.04%
2023/06/27	20.1	324.01	29.8	322.34	329.00	-9.7	10,336	-0.09%
2023/06/26	12.2	310.14	15	307.83	311.50	-2.8	10,210	-0.03%
2023/06/21	21.9	310.54	13.8	310.40	308.00	8.1	10,262	0.08%
2023/06/20	19	325.34	24	323.38	320.00	-5	10,186	-0.05%
2023/06/19	19	322.95	9	325.61	324.00	10	10,176	0.10%
2023/06/16	27	328.87	17.4	324.41	323.00	9.6	10,180	0.09%
2023/06/15	10	326.87	21	325.09	330.00	-11	10,090	-0.11%
2023/06/14	10	314.90	15	318.67	314.00	-5	10,005	-0.05%
2023/06/13	0.1	313.62	3.1	313.36	311.50	-2.9	10,016	-0.03%
2023/06/12	12.6	317.77	10	315.90	314.00	2.6	10,106	0.03%
2023/06/09	16.1	317.10	8	318.06	319.00	8.1	10,155	0.08%
2023/06/08	16	316.72	7	315.93	311.00	9	10,193	0.09%
2023/06/07	6	319.25	13	318.92	322.00	-7	10,291	-0.07%
2023/06/06	20.5	317.59	11	318.68	315.50	9.5	10,290	0.09%
2023/06/05	36.5	326.26	26	333.25	315.50	10.5	10,443	0.10%
2023/06/02	16	321.56	7	321.36	320.50	9	10,354	0.09%
2023/06/01	10	324.94	5	325.50	320.00	5	10,395	0.05%
2023/05/31	8	331.63	11	331.45	327.00	-3	10,410	-0.03%
2023/05/30	7	331.07	8	330.94	328.50	-1	10,438	-0.01%
2023/05/29	11	328.68	6	330.50	330.50	5	10,451	0.05%
2023/05/26	15	330.72	11	331.09	327.00	4	10,501	0.04%
2023/05/25	8	332.81	12.1	333.84	331.00	-4.1	10,435	-0.04%
2023/05/24	21	332.69	10	332.80	334.50	11	10,597	0.10%
2023/05/23	11	336.32	18.4	336.66	342.00	-7.3	10,554	-0.07%
2023/05/22	11.2	335.74	4	333.00	332.00	7.2	10,623	0.07%
2023/05/19	54	340.51	62.5	335.83	343.50	-8.4	10,942	-0.08%
2023/05/18	31	324.67	50	329.76	339.00	-19	10,548	-0.18%
2023/05/17	28	292.95	55.3	298.77	308.50	-27.3	10,167	-0.27%
2023/05/16	3	280.00	4	279.50	280.50	-1	10,044	-0.01%
2023/05/15	31.2	283.29	20	284.40	275.50	11.2	10,505	0.11%
2023/05/12	22	289.18	51.1	290.17	289.00	-29.1	10,560	-0.28%
2023/05/11	22	289.18	51.1	290.17	283.50	-29.1	10,608	-0.27%
2023/05/10	8	277.94	4	281.38	285.00	4	10,557	0.04%
2023/05/09	16.1	281.38	3	283.17	279.00	13.1	11,202	0.12%
2023/05/08	25	284.74	9.1	283.40	287.00	15.9	11,495	0.14%
2023/05/05	5	280.60	20.3	280.35	281.50	-15.3	11,577	-0.13%
2023/05/04	37.3	281.48	41.1	280.22	279.00	-3.8	11,585	-0.03%
2023/05/03	14	274.32	11	273.50	272.50	3	11,322	0.03%
2023/05/02	8	272.62	29.3	273.08	278.00	-21.3	11,293	-0.19%
2023/04/28	3	260.67	4	259.25	259.50	-1	11,163	-0.01%
2023/04/27	3	252.68	16	255.00	257.00	-13	11,317	-0.11%
2023/04/26	4.1	250.98	4	253.63	254.00	0.1	11,495	0.00%
2023/04/25	22	255.25	9.1	258.04	254.50	12.9	11,533	0.11%
2023/04/24	4	256.50	8.1	258.01	260.50	-4.1	11,571	-0.04%
2023/04/21	15.3	256.12	8	254.50	250.00	7.3	11,703	0.06%
2023/04/20	18.1	272.33	31	273.29	265.00	-12.9	11,657	-0.11%
2023/04/19	13.3	264.39	17	268.59	269.00	-3.8	11,532	-0.03%
2023/04/18	2	263.99	3	267.33	265.50	-1	11,483	-0.01%
2023/04/17	5.1	264.29	4.3	262.88	262.00	0.9	11,531	0.01%
2023/04/14	3.3	267.68	11	267.13	265.00	-7.8	11,654	-0.07%
2023/04/13	24	272.04	11.4	271.12	267.00	12.6	11,820	0.11%
2023/04/12	4.2	269.48	10.2	270.12	267.50	-6	12,000	-0.05%
2023/04/11	8.1	267.45	8	268.38	265.50	0.1	12,263	0.00%
2023/04/10	17.1	271.20	10.2	273.01	265.50	6.9	12,365	0.06%
2023/04/07	42.2	275.40	28.3	273.82	273.00	13.9	12,493	0.11%
2023/04/06	29.3	268.11	45.2	265.58	269.50	-15.9	12,364	-0.13%
2023/03/31	16.4	253.10	16.1	252.87	251.00	0.4	12,223	0.00%
2023/03/30	39.2	259.07	29	258.53	257.50	10.2	12,342	0.08%
2023/03/29	37.1	252.79	45.2	253.26	258.00	-8.2	12,279	-0.07%
2023/03/28	24.2	252.22	16	250.31	246.00	8.2	12,297	0.07%
2023/03/27	26.1	253.31	20.1	253.53	252.00	6	12,263	0.05%
2023/03/24	22	251.21	25	250.52	252.50	-3	12,406	-0.02%
2023/03/23	11.1	244.24	12	243.92	244.00	-0.9	12,539	-0.01%
2023/03/22	11.3	245.20	6	243.17	243.50	5.3	12,526	0.04%
2023/03/21	15	248.93	14	248.93	243.50	1	12,477	0.01%
2023/03/20	14	248.22	16	249.09	248.50	-2	12,412	-0.02%
2023/03/17	15.1	248.00	17	247.79	247.50	-1.9	12,389	-0.02%
2023/03/16	20	248.17	14.2	247.79	245.50	5.9	12,333	0.05%
2023/03/15	24	252.48	21	253.77	254.50	3	12,230	0.02%
2023/03/14	12.3	252.10	12	252.42	248.00	0.3	12,164	0.00%
2023/03/13	5.2	252.33	16.1	252.23	250.00	-11	12,117	-0.09%
2023/03/10	33.6	258.75	26.2	262.53	255.00	7.4	12,041	0.06%
2023/03/09	5.1	272.29	7	272.07	270.00	-2	11,896	-0.02%
2023/03/08	32.4	275.85	17.1	279.10	271.50	15.2	11,878	0.13%
2023/03/07	14.1	279.78	7	281.71	277.50	7.1	11,702	0.06%
2023/03/06	6.1	283.84	8.1	282.89	285.00	-2	12,145	-0.02%
2023/03/03	8	282.31	11	283.59	278.50	-3	13,111	-0.02%
2023/03/02	6.1	283.44	25	283.44	283.50	-18.9	13,927	-0.14%
2023/03/01	4	279.50	3	281.67	278.50	1	14,737	0.01%
2023/02/24	16	281.66	16	282.41	281.00	0	15,311	0.00%
2023/02/23	10	283.30	8	282.63	285.00	2	15,679	0.01%
2023/02/22	44.3	283.28	25	284.46	276.50	19.3	16,351	0.12%
2023/02/21	14	285.35	14	284.04	287.00	0	16,517	0.00%
2023/02/20	34	293.22	29	293.28	284.50	5	16,869	0.03%
2023/02/17	55	292.91	55.2	292.36	294.50	-0.2	16,801	0.00%
2023/02/16	18.2	277.66	20.2	278.88	284.00	-2	16,713	-0.01%
2023/02/15	12	271.92	19	271.97	272.50	-7	17,036	-0.04%
2023/02/14	19.2	272.85	24.3	270.81	267.50	-5.1	17,159	-0.03%
2023/02/13	38	285.62	36.1	286.38	277.50	1.9	16,933	0.01%
2023/02/10	62.3	280.23	52	280.36	277.50	10.3	16,509	0.06%
2023/02/09	22	282.57	26	282.62	276.00	-4	16,298	-0.02%
2023/02/08	30	282.38	24.1	281.82	284.00	5.9	16,106	0.04%
2023/02/07	65.1	280.13	54	280.23	281.00	11.1	15,899	0.07%
2023/02/06	25	263.52	36.1	266.60	273.50	-11.1	15,267	-0.07%
2023/02/03	10	250.19	27	251.71	249.00	-17	14,987	-0.11%
2023/02/02	5	244.50	9	245.00	247.00	-4	14,905	-0.03%
2023/02/01	5	238.20	3	238.00	237.50	2	14,915	0.01%
2023/01/31	8	238.00	7	239.07	238.00	1	15,027	0.01%
2023/01/30	10.1	241.43	8	242.19	237.50	2.1	15,090	0.01%
2023/01/17	17	244.41	17	244.65	243.50	0	15,139	0.00%
2023/01/16	24	237.16	19	237.05	244.00	5	15,033	0.03%
2023/01/13	11.1	228.55	15	230.37	230.00	-3.9	14,972	-0.03%
2023/01/12	22	234.18	19	234.18	230.50	3	15,079	0.02%
2023/01/11	27	245.67	13	248.23	240.50	14	15,022	0.09%
2023/01/10	15	244.10	5	245.40	244.00	10	15,027	0.07%
2023/01/09	9	250.61	12	250.04	249.00	-3	15,190	-0.02%
2023/01/06	10	241.65	18	242.00	240.50	-8	15,412	-0.05%
2023/01/05	7	241.71	4	247.13	239.50	3	15,764	0.02%
2023/01/04	22	249.88	20	249.88	243.50	2	16,017	0.01%
2023/01/03	16	251.56	14	249.75	250.50	2	16,305	0.01%
2022/12/30	38	249.31	33	248.59	246.00	5	16,433	0.03%
2022/12/29	22	242.89	35	245.04	250.00	-13	16,415	-0.08%
2022/12/28	11	239.50	13	238.04	238.50	-2	16,430	-0.01%
2022/12/27	13	234.69	10	235.15	237.50	3	16,705	0.02%
2022/12/26	15	239.43	16	238.41	240.50	-1	16,719	-0.01%
2022/12/23	21	234.35	12.1	233.00	232.00	8.9	16,719	0.05%
2022/12/22	24	229.98	28.2	228.83	231.50	-4.2	16,890	-0.02%
2022/12/21	24	231.83	17.1	230.83	228.50	7	16,922	0.04%
2022/12/20	18	228.01	20	231.64	225.50	-2	17,186	-0.01%
2022/12/19	15	236.80	11	237.82	237.00	4	17,308	0.02%
2022/12/16	23.3	240.61	24	239.96	234.50	-0.7	17,539	0.00%
2022/12/15	35.2	244.30	22	244.80	241.00	13.2	17,789	0.07%
2022/12/14	5	243.60	4	250.25	255.00	1	17,895	0.01%
2022/12/13	13	253.96	4	256.88	251.50	9	18,254	0.05%
2022/12/12	1	250.51	2	254.00	252.00	-1	18,508	-0.01%
2022/12/09	8	252.44	1	248.50	254.00	7	18,682	0.04%
2022/12/08	0	243.79	1	244.00	240.50	-1	19,002	-0.01%
2022/12/07	3	249.00	3	237.33	244.00	0	19,374	0.00%
2022/12/06	12	256.58	2	249.50	249.50	10	19,596	0.05%
2022/12/05	0	0.00	8	257.31	269.50	-8	19,919	-0.04%
2022/12/02	1	246.01	0	0.00	245.50	1	20,045	0.01%
2022/12/01	9	246.67	6	248.92	246.50	3	20,315	0.01%
2022/11/30	0	0.00	3.5	239.21	244.00	-3.5	20,795	-0.02%
2022/11/29	5	234.73	4	239.25	233.50	1	21,046	0.00%
2022/11/28	55	242.24	57	244.93	246.50	-2	21,276	-0.01%
2022/11/25	101.3	246.66	97	246.70	245.50	4.3	20,880	0.02%	大買/
2022/11/24	74	225.01	72	226.46	239.00	2	20,189	0.01%
2022/11/23	91	207.41	134.1	209.26	217.50	-43.1	19,465	-0.22%	大賣/
2022/11/22	90	195.90	69.1	194.15	198.00	21	18,795	0.11%
2022/11/21	54	189.94	53.1	191.12	192.00	1	18,766	0.01%
2022/11/18	75	181.16	93.5	182.99	187.00	-18.5	18,572	-0.10%
2022/11/17	59	175.22	59	176.00	174.00	0	18,131	0.00%
2022/11/16	35	173.19	30.1	173.08	170.00	4.9	18,063	0.03%
2022/11/15	22	170.41	14.2	170.10	169.00	7.9	18,102	0.04%
2022/11/14	30	171.10	24.1	171.24	171.00	5.9	18,652	0.03%
2022/11/11	13.2	167.81	53.5	168.64	171.50	-40.3	18,760	-0.21%
2022/11/10	40	160.59	20.1	161.79	156.00	19.9	19,133	0.10%
2022/11/09	2.1	161.46	5	162.10	162.50	-2.9	19,230	-0.02%
2022/11/08	20	161.80	22	162.64	159.50	-2	19,261	-0.01%
2022/11/07	12	160.13	12	160.46	159.50	0	19,203	0.00%
2022/11/04	7	160.85	7	158.64	159.00	0	19,278	0.00%
2022/11/03	15	161.53	17	160.26	163.00	-2	19,264	-0.01%
2022/11/02	15	160.10	14.1	158.98	160.00	0.9	19,215	0.00%
2022/11/01	13	158.15	20	157.90	158.50	-7	19,181	-0.04%
2022/10/31	16	154.34	12	153.46	154.50	4	19,107	0.02%
2022/10/28	9	150.67	12	150.67	151.00	-3	19,040	-0.02%
2022/10/27	12	147.13	17	147.26	149.50	-5	18,960	-0.03%
2022/10/26	10	142.25	28	143.04	143.00	-18	18,882	-0.10%
2022/10/25	21	144.00	14	143.82	143.00	7	18,760	0.04%
2022/10/24	12.1	148.80	26	150.67	147.50	-13.9	18,673	-0.07%
2022/10/21	19	150.47	6	148.42	146.50	13	18,672	0.07%
2022/10/20	18.1	148.77	16.1	150.84	155.00	2	18,703	0.01%
2022/10/19	17	153.38	20.1	152.78	153.00	-3.1	18,786	-0.02%
2022/10/18	9	152.11	6.1	152.33	153.00	3	19,182	0.02%
2022/10/17	8.1	146.08	8	145.81	148.50	0.1	19,289	0.00%
2022/10/14	20.2	154.27	38.2	153.53	153.00	-18	19,110	-0.09%
2022/10/13	29	153.03	8.1	153.51	148.50	20.9	18,790	0.11%
2022/10/12	26	162.58	29	163.53	161.50	-3	18,489	-0.02%
2022/10/11	41	164.64	59.2	163.58	159.50	-18.2	18,286	-0.10%
2022/10/07	25.3	170.11	34	170.72	168.00	-8.7	18,030	-0.05%
2022/10/06	44.4	170.46	36	170.17	172.00	8.4	17,876	0.05%
2022/10/05	43	169.70	41.1	169.73	170.50	1.9	17,793	0.01%
2022/10/04	44	165.30	49	166.91	167.00	-5	17,617	-0.03%
2022/10/03	17	160.44	18	158.58	157.50	-1	17,590	-0.01%
2022/09/30	33	157.27	19	159.21	162.50	14	17,688	0.08%
2022/09/29	19.1	159.92	29	158.67	158.00	-9.9	17,667	-0.06%
2022/09/28	13.2	158.82	12	155.79	154.00	1.2	17,494	0.01%
2022/09/27	23.2	160.79	28	159.89	166.00	-4.8	17,482	-0.03%
2022/09/26	17.1	163.59	33	164.38	162.00	-15.9	17,307	-0.09%
2022/09/23	22.6	167.96	27	168.39	166.00	-4.4	17,314	-0.03%
2022/09/22	68	173.54	50	173.21	174.00	18	17,473	0.10%
2022/09/21	37.2	169.35	24	169.23	169.00	13.2	17,566	0.08%
2022/09/20	21	168.29	48	169.79	173.50	-27	17,686	-0.15%
2022/09/19	41	166.52	31.3	164.52	163.00	9.7	17,583	0.06%
2022/09/16	17	168.44	25	169.72	171.00	-8	17,573	-0.05%
2022/09/15	80	170.28	53.1	169.47	168.00	26.9	17,621	0.15%
2022/09/14	36	166.11	32.4	166.80	170.00	3.6	17,559	0.02%
2022/09/13	29	164.47	32.2	163.96	165.00	-3.2	17,429	-0.02%
2022/09/12	48.8	160.15	40	159.56	164.00	8.8	17,644	0.05%
2022/09/08	7	152.71	6	152.25	154.00	1	17,765	0.01%
2022/09/07	25.3	154.13	29	152.28	151.50	-3.7	17,825	-0.02%
2022/09/06	36.1	158.34	30	156.88	154.00	6.1	17,954	0.03%
2022/09/05	30	172.86	30	171.77	166.50	0	17,691	0.00%
2022/09/02	66.1	175.00	56	173.21	170.00	10.1	17,738	0.06%
2022/09/01	28	172.05	21	170.40	169.00	7	17,737	0.04%
2022/08/31	30	176.43	23.1	178.26	173.50	6.9	18,090	0.04%
2022/08/30	19	172.21	17.3	172.98	174.00	1.7	18,361	0.01%
2022/08/29	13	170.39	13	171.12	169.50	0	18,399	0.00%
2022/08/26	88.2	184.02	153	179.96	176.00	-64.8	18,189	-0.36%	大賣/
2022/08/25	44	174.55	41.2	175.48	175.50	2.8	17,591	0.02%
2022/08/24	47	178.02	65	178.21	174.00	-18	17,325	-0.10%
2022/08/23	85	177.98	99.1	176.74	176.00	-14.1	16,999	-0.08%
2022/08/22	67	185.96	45.5	184.75	180.00	21.5	16,681	0.13%
2022/08/19	161.3	188.24	75	186.11	184.50	86.3	16,210	0.53%	大買/
2022/08/18	34.4	174.43	123.3	181.62	184.50	-88.9	15,635	-0.57%	大賣/
2022/08/17	82.1	165.27	69	166.01	168.00	13.1	15,227	0.09%
2022/08/16	23	153.22	100.4	157.54	161.50	-77.4	14,415	-0.54%
2022/08/15	11	144.85	8	144.75	147.00	3	14,136	0.02%
2022/08/12	6.1	143.15	5.2	142.49	145.00	0.9	14,246	0.01%
2022/08/11	20.3	144.91	13	144.42	143.00	7.3	14,631	0.05%
2022/08/10	5	144.60	9	145.94	148.00	-4	14,709	-0.03%
2022/08/09	13	143.46	7	141.79	141.50	6	14,685	0.04%
2022/08/08	26	142.15	3	143.33	143.00	23	14,700	0.16%
2022/08/05	3.1	140.18	4	140.50	142.00	-0.9	14,683	-0.01%
2022/08/04	3	134.17	5	135.50	135.00	-2	14,680	-0.01%
2022/08/03	6.1	133.93	1	133.50	133.50	5.1	14,638	0.03%
2022/08/02	6.1	136.34	11	137.45	133.00	-4.9	14,641	-0.03%
2022/08/01	1.1	138.53	0	0.00	138.00	1.1	14,564	0.01%
2022/07/29	17.1	141.68	7	142.50	141.50	10.1	14,575	0.07%
2022/07/28	10	142.55	14	142.89	141.50	-4	14,550	-0.03%
2022/07/27	15.1	142.13	17	141.88	141.50	-2	14,504	-0.01%
2022/07/26	84.2	147.52	79.1	144.48	142.00	5.1	14,371	0.04%
2022/07/25	105	148.14	123.1	149.26	149.50	-18	14,073	-0.13%	大買/大賣/
2022/07/22	63.1	140.25	34	141.94	144.50	29	13,539	0.21%
2022/07/21	5	133.18	15	132.53	135.00	-10	13,243	-0.08%
2022/07/20	11.1	131.00	10	131.10	130.00	1.1	13,233	0.01%
2022/07/19	23	132.22	15	131.60	130.00	8	13,290	0.06%
2022/07/18	6.1	130.33	3	130.83	130.00	3.1	13,242	0.02%
2022/07/15	22.2	133.77	17	132.59	131.00	5.2	13,165	0.04%
2022/07/14	40	137.16	28	136.89	137.00	12	13,057	0.09%
2022/07/13	26	139.50	59	139.87	139.50	-33	13,098	-0.25%
2022/07/12	20.1	135.22	16	134.75	135.00	4.1	13,102	0.03%
2022/07/11	46	137.42	46	137.00	139.00	0	13,132	0.00%
2022/07/08	19	141.94	12	139.71	135.00	7	12,878	0.05%
2022/07/07	13	143.08	11	144.27	146.00	2	12,717	0.02%
2022/07/06	22	146.95	27	146.26	143.50	-5	12,598	-0.04%
2022/07/05	50	141.16	23	143.50	148.00	27	12,548	0.22%
2022/07/04	19	138.95	8	137.63	141.50	11	12,505	0.09%
2022/07/01	24.1	149.30	56.1	146.86	142.50	-32	12,654	-0.25%
2022/06/30	121.1	154.40	181	155.62	153.50	-59.9	12,449	-0.48%	大買/大賣/
2022/06/29	54	155.78	64.1	155.42	157.50	-10.1	12,114	-0.08%
2022/06/28	112.1	150.32	124.2	152.26	148.50	-12.2	11,846	-0.10%	大買/大賣/
2022/06/27	49.2	149.27	34	147.29	151.50	15.2	11,681	0.13%
2022/06/24	82.1	141.94	21	142.83	145.00	61.1	12,069	0.51%
2022/06/23	23.1	142.50	114	139.90	143.50	-90.9	12,214	-0.74%	大賣/
2022/06/22	18.3	141.34	13	140.27	138.00	5.3	12,641	0.04%
2022/06/21	15	143.73	14	142.86	146.00	1	12,601	0.01%
2022/06/20	71.1	145.49	26	142.79	139.00	45.1	12,569	0.36%
2022/06/17	48	141.67	121	143.53	146.50	-73	12,181	-0.60%	大賣/
2022/06/16	34	140.01	38	138.93	137.00	-4	11,966	-0.03%
2022/06/15	37.5	139.64	32	140.78	140.00	5.5	12,054	0.05%
2022/06/14	14.2	137.36	10	135.80	136.50	4.2	11,769	0.04%
2022/06/13	56.4	143.89	46	143.95	143.00	10.4	11,547	0.09%
2022/06/10	52	148.47	94.1	147.96	152.00	-42.1	11,272	-0.37%
2022/06/09	80.2	147.26	59.2	145.58	145.50	21	11,067	0.19%
2022/06/08	90.3	141.91	69.1	142.41	145.50	21.2	10,603	0.20%
2022/06/07	12	133.29	13.1	134.22	139.50	-1.1	10,082	-0.01%
2022/06/06	0	124.00	5	126.40	127.00	-5	9,962	-0.05%
2022/06/02	4.1	124.88	13	125.04	124.50	-8.9	10,094	-0.09%
2022/06/01	2	126.51	0	0.00	126.00	2	10,236	0.02%
2022/05/31	1	127.02	0	0.00	128.50	1	10,383	0.01%
2022/05/30	5	127.10	6	127.33	128.00	-1	10,571	-0.01%
2022/05/27	3	129.47	0.6	127.50	126.50	2.5	10,969	0.02%
2022/05/26	7	130.64	4	133.00	129.00	3	11,280	0.03%
2022/05/25	12	130.96	11	130.32	131.50	1	11,444	0.01%
2022/05/24	16	128.81	12	128.00	127.50	4	11,693	0.03%
2022/05/23	23	130.63	5	130.50	130.50	18	11,677	0.15%
2022/05/20	66	132.79	19	130.26	129.50	47	11,628	0.40%
2022/05/19	22	127.55	19	129.50	131.50	3	11,430	0.03%
2022/05/18	11	122.05	58.1	123.17	129.00	-47.1	10,988	-0.43%
2022/05/17	28	117.96	4	118.38	117.50	24	10,808	0.22%
2022/05/16	62	119.92	3	120.67	119.00	59	10,699	0.55%
2022/05/13	2	118.25	51	117.82	117.50	-49	10,620	-0.46%
2022/05/12	35	113.86	32	111.38	111.00	3	10,550	0.03%
2022/05/11	1	115.00	4.2	115.48	115.50	-3.2	10,493	-0.03%
2022/05/10	21	114.69	16	114.75	115.00	5	10,465	0.05%
2022/05/09	3	118.17	5	117.70	117.00	-2	10,415	-0.02%
2022/05/06	15	114.53	18	117.14	118.00	-3	10,399	-0.03%
2022/05/05	90	117.33	15	119.10	119.00	75	10,353	0.72%
2022/05/04	35	116.93	26	115.63	115.50	9	10,322	0.09%
2022/05/03	11	119.68	30	118.48	119.00	-19	10,284	-0.18%
2022/04/29	2	117.25	0	0.00	116.50	2	10,221	0.02%
2022/04/28	1.1	115.86	13	115.50	115.00	-11.9	10,223	-0.12%
2022/04/27	15	114.27	157	116.23	116.50	-142	10,192	-1.39%	大賣/鉅額交易
2022/04/26	32.1	116.16	29	117.47	115.50	3.1	10,112	0.03%
2022/04/25	63.1	121.13	9	119.11	118.00	54.1	10,021	0.54%
2022/04/22	42	132.57	0	0.00	131.00	42	9,896	0.42%
2022/04/21	4	131.88	10.2	132.60	134.50	-6.2	9,825	-0.06%
2022/04/20	40	130.69	10	130.11	130.00	30	9,747	0.31%
2022/04/19	37.2	134.00	30	133.30	133.50	7.2	9,682	0.07%
2022/04/18	26	131.62	23	131.20	132.50	3	9,489	0.03%
2022/04/15	24	131.52	44.1	131.55	126.50	-20.1	9,301	-0.22%
2022/04/14	48	130.39	24	130.00	130.00	24	9,135	0.26%
2022/04/13	15	126.87	9	128.39	129.50	6	9,004	0.07%
2022/04/12	8	123.00	6	122.58	123.50	2	8,848	0.02%
2022/04/11	9	124.33	23	124.50	124.50	-14	8,762	-0.16%
2022/04/08	8	128.56	8	129.00	129.00	0	8,652	0.00%
2022/04/07	27	135.19	43	134.00	128.50	-16	8,453	-0.19%
2022/04/06	17	131.62	9	131.22	132.00	8	8,085	0.10%
2022/04/01	37	133.68	12	133.33	130.50	25	7,998	0.31%
2022/03/31	23.2	132.20	20	133.17	135.50	3.2	7,825	0.04%
2022/03/30	45	135.22	16	135.16	133.50	29	7,527	0.39%
2022/03/29	47	132.19	53.1	132.81	133.00	-6	7,236	-0.08%
2022/03/28	29	125.67	42.2	125.58	125.00	-13.2	6,597	-0.20%
2022/03/25	89.2	124.74	45	125.90	124.50	44.2	6,204	0.71%
2022/03/24	15	112.77	22	115.50	121.00	-7	5,562	-0.13%
2022/03/23	12	112.71	87	112.02	112.00	-75	5,364	-1.40%
2022/03/22	12	116.25	22	115.82	117.50	-10	5,208	-0.19%
2022/03/21	16	117.69	24	117.58	117.00	-8	5,168	-0.15%
2022/03/18	56.3	109.80	31.1	112.05	114.00	25.3	4,936	0.51%
2022/03/17	0	0.00	3.1	107.35	108.50	-3.1	4,691	-0.07%
2022/03/16	3	100.87	7	99.64	99.00	-4	4,574	-0.09%
2022/03/15	10	100.47	14	101.04	99.70	-4	4,567	-0.09%
2022/03/14	6.1	99.02	7	100.43	101.50	-0.9	4,544	-0.02%
2022/03/11	19	102.39	6	102.25	102.50	13	4,585	0.28%
2022/03/10	65	106.72	21.4	107.22	107.00	43.6	4,523	0.96%
2022/03/09	8	104.63	15	104.63	103.00	-7	4,414	-0.16%
2022/03/08	17	105.06	48	105.21	101.50	-31	4,505	-0.69%
2022/03/07	13	107.69	81.2	106.20	106.00	-68.2	4,375	-1.56%
2022/03/04	74	117.87	103	114.46	112.50	-29	4,228	-0.69%	大賣/
2022/03/03	39	116.41	34	116.31	115.50	5	4,109	0.12%
2022/03/02	48.2	117.48	48.6	117.63	118.00	-0.5	3,932	-0.01%
2022/03/01	176	113.90	46	112.87	114.00	130	3,615	3.60%	大買/鉅額交易
2022/02/25	22	110.14	60.1	107.78	111.50	-38.1	3,327	-1.15%
2022/02/24	69.1	103.28	106.1	102.66	103.00	-37	3,034	-1.22%	大賣/
2022/02/23	80	98.06	6.1	102.42	102.50	73.9	2,740	2.70%
2022/02/22	0	0.00	6	92.95	93.40	-6	2,852	-0.21%
2022/02/21	0	0.00	2	92.55	92.50	-2	2,948	-0.07%
2022/02/17	1	90.90	5	90.60	90.70	-4	3,021	-0.13%
2022/02/16	0	0.00	1	88.10	89.50	-1	3,013	-0.03%
2022/02/15	0	0.00	2	86.16	85.80	-2	3,012	-0.07%
2022/02/11	1	88.80	2	88.95	88.50	-1	3,009	-0.03%
2022/02/10	2	89.35	1	90.30	89.50	1	2,996	0.03%
2022/02/09	3	89.50	1	90.60	90.20	2	2,987	0.07%
2022/02/08	4	88.85	4	89.43	89.60	0	2,971	0.00%
2022/02/07	1	85.70	0	0.00	86.30	1	2,955	0.03%
2022/01/26	5	86.74	2	86.30	85.70	3	2,948	0.10%
2022/01/25	2	86.58	3	84.53	84.40	-1	2,928	-0.03%
2022/01/24	3	84.30	1.1	84.64	84.40	1.9	2,936	0.06%
2022/01/21	5	87.50	0	0.00	86.20	5	2,926	0.17%
2022/01/19	0	0.00	3	87.77	87.30	-3	2,918	-0.10%
2022/01/17	3	87.90	4	87.43	89.00	-1	3,027	-0.03%
2022/01/14	1	86.80	13.4	86.96	87.10	-12.4	3,022	-0.41%
2022/01/13	2	90.30	1	90.40	89.60	1	3,007	0.03%
2022/01/12	1	89.60	0.5	88.60	89.40	0.5	3,017	0.02%
2022/01/11	2.1	90.02	1	91.90	89.50	1.1	3,007	0.04%
2022/01/10	2	91.60	1	91.10	92.00	1	2,976	0.03%
2022/01/07	1.1	91.98	5	91.88	91.50	-3.9	2,983	-0.13%
2022/01/06	0	96.00	2	95.85	95.90	-2	2,945	-0.07%
2022/01/05	10	96.70	0	0.00	96.10	10	2,950	0.34%
2022/01/04	0	0.00	9	96.08	96.30	-9	2,958	-0.30%
2022/01/03	0	0.00	1	96.60	96.50	-1	2,981	-0.03%
2021/12/30	2	97.50	4	97.75	97.50	-2	2,987	-0.07%
2021/12/29	1	97.80	3	97.83	98.00	-2	3,020	-0.07%
2021/12/27	7.4	96.37	2	95.90	96.00	5.4	3,084	0.17%
2021/12/24	0.1	97.28	6	96.70	96.20	-5.9	3,148	-0.19%
2021/12/23	6	97.95	0	0.00	97.70	6	3,193	0.19%
2021/12/22	4	98.28	13	98.52	97.80	-9	3,197	-0.28%
2021/12/21	1	96.01	3	96.47	97.40	-2	3,237	-0.06%
2021/12/20	3	96.13	1	95.30	95.50	2	3,288	0.06%
2021/12/17	12.6	96.00	6	96.13	95.30	6.6	3,275	0.20%
2021/12/16	8.1	97.54	0	0.00	97.20	8.1	3,236	0.25%
2021/12/15	3.5	98.89	1	100.00	98.20	2.5	3,192	0.08%
2021/12/14	3.1	100.29	4	100.70	101.50	-0.9	3,130	-0.03%
2021/12/13	4	98.71	9	101.13	100.50	-5	3,079	-0.16%
2021/12/10	3	97.47	1	97.30	97.60	2	2,984	0.07%
2021/12/09	4	97.10	2	97.00	97.20	2	2,976	0.07%
2021/12/08	6	96.39	1.1	96.35	96.00	5	2,953	0.17%
2021/12/07	19.1	97.95	6	99.05	96.30	13.1	2,905	0.45%
2021/12/06	3	100.15	3	99.83	100.50	0	2,763	0.00%
2021/12/03	2	103.50	0	0.00	103.00	2	2,740	0.07%
2021/12/02	8	102.13	2	105.50	102.00	6	2,729	0.22%
2021/12/01	0	0.00	1	112.50	112.50	-1	2,550	-0.04%
2021/11/30	1	111.00	0	0.00	111.50	1	2,549	0.04%
2021/11/29	4	110.63	2	108.00	109.00	2	2,547	0.08%
2021/11/26	4.1	110.35	2	109.50	109.50	2.1	2,501	0.08%
2021/11/25	11	114.18	8	115.25	112.50	3	2,472	0.12%
2021/11/24	4	110.00	4	113.00	114.50	0	2,376	0.00%
2021/11/23	14	113.14	1	113.00	108.00	13	2,315	0.56%
2021/11/22	5.6	112.35	5	110.80	111.50	0.6	2,259	0.03%
2021/11/19	15	116.20	8	115.63	114.50	7	2,241	0.31%
2021/11/18	8	113.50	3	117.00	117.00	5	2,086	0.24%
2021/11/17	5	104.28	13.4	104.08	106.50	-8.4	1,977	-0.43%
2021/11/16	0	0.00	1	96.20	97.10	-1	2,005	-0.05%
2021/11/15	1	95.60	3	95.77	96.30	-2	2,070	-0.10%
2021/11/12	0.1	92.60	0	0.00	92.00	0.1	2,136	0.00%
2021/11/11	2	92.25	0	0.00	92.00	2	2,166	0.09%
2021/11/05	1	94.00	1	94.40	93.70	0	2,366	0.00%
2021/11/03	1	95.70	1	96.60	96.10	0	2,408	0.00%
2021/11/02	1	96.51	0	0.00	95.00	1	2,419	0.04%
2021/11/01	2	97.55	10	96.71	97.20	-8	2,500	-0.32%
2021/10/29	0	92.80	0	0.00	94.00	0	2,672	0.00%
2021/10/28	0.1	93.20	2	93.05	92.70	-1.9	2,683	-0.07%
2021/10/27	4	91.88	6	91.80	91.90	-2	2,734	-0.07%
2021/10/26	0	0.00	0	94.50	93.00	0	2,781	0.00%
2021/10/25	6.1	91.92	5.2	95.05	91.30	0.9	2,832	0.03%
2021/10/22	1	98.10	1	99.30	98.00	0	2,834	0.00%
2021/10/21	4	99.03	1	99.50	98.20	3	2,885	0.10%
2021/10/20	8	100.10	0	0.00	98.70	8	2,957	0.27%
2021/10/19	2	100.50	3	99.87	99.90	-1	3,049	-0.03%
2021/10/18	1	98.11	2	99.10	98.40	-1	3,231	-0.03%
2021/10/15	2	98.36	1	98.70	98.00	1	3,409	0.03%
2021/10/14	0	0.00	1	99.00	98.70	-1	3,705	-0.03%
2021/10/13	6.1	99.58	0	0.00	97.10	6.1	3,867	0.16%
2021/10/08	1	98.60	4	99.75	100.50	-3	4,075	-0.07%
2021/10/07	0	0.00	1	95.20	96.50	-1	4,142	-0.02%
2021/10/06	6.1	95.18	2	94.55	92.70	4.1	4,310	0.10%
2021/10/05	4	95.45	9	96.06	96.40	-5	4,551	-0.11%
2021/10/04	7.5	100.21	24	100.97	96.00	-16.5	4,591	-0.36%
2021/10/01	25.4	105.60	6.1	103.75	104.00	19.3	4,549	0.42%
2021/09/30	19.1	105.52	21	106.12	108.00	-2	4,537	-0.04%
2021/09/29	2	100.50	0	0.00	100.50	2	4,512	0.04%
2021/09/28	6	104.25	2	104.25	104.00	4	4,539	0.09%
2021/09/27	9.1	102.40	0	0.00	102.00	9.1	4,536	0.20%
2021/09/23	1	99.30	0	0.00	98.80	1	4,735	0.02%
2021/09/22	0.1	97.50	5	97.82	97.50	-4.9	4,887	-0.10%
2021/09/17	3	101.33	1	102.00	102.00	2	4,895	0.04%
2021/09/16	0.1	100.50	0	0.00	101.00	0.1	4,900	0.00%
2021/09/14	1	101.50	2	102.50	102.00	-1	4,885	-0.02%
2021/09/13	3	101.00	1	101.00	101.00	2	4,885	0.04%
2021/09/10	0	0.00	1	104.50	103.00	-1	4,882	-0.02%
2021/09/08	1	101.50	0	0.00	100.00	1	4,873	0.02%
2021/09/07	4	104.38	0	0.00	105.00	4	4,876	0.08%
2021/09/06	1	103.50	3	102.17	102.00	-2	4,880	-0.04%
2021/09/03	0	0.00	2	105.25	105.50	-2	4,963	-0.04%
2021/09/02	4	108.00	1	106.00	102.50	3	4,990	0.06%
2021/09/01	3	106.83	2	107.00	106.50	1	4,978	0.02%
2021/08/31	5	105.20	2	104.75	107.50	3	4,979	0.06%
2021/08/30	5	105.90	5	106.00	105.00	0	5,009	0.00%
2021/08/27	2	105.75	0	0.00	107.00	2	4,989	0.04%
2021/08/26	2	107.00	1	107.50	106.50	1	5,010	0.02%
2021/08/25	4	106.38	3	107.83	107.00	1	5,020	0.02%
2021/08/23	0	0.00	1.2	105.17	105.00	-1.2	5,034	-0.02%
2021/08/20	4	99.15	7	100.99	100.50	-3	5,061	-0.06%
2021/08/19	4	104.00	0	0.00	101.50	4	5,045	0.08%
2021/08/18	5.2	111.04	4	110.00	112.50	1.2	5,022	0.02%
2021/08/17	0	116.00	0	0.00	113.50	0	5,009	0.00%
2021/08/16	0	0.00	4	115.88	116.50	-4	5,107	-0.08%
2021/08/13	0	122.00	0	0.00	122.00	0	5,151	0.00%
2021/08/11	0	0.00	1	136.00	135.00	-1	5,447	-0.02%
2021/08/10	2	137.50	4	138.00	137.00	-2	5,518	-0.04%
2021/08/09	2.1	137.82	1	138.00	135.00	1.1	5,615	0.02%
2021/08/06	1	139.00	1	138.00	137.00	0	5,609	0.00%
2021/08/05	3	138.50	6	138.58	138.00	-3	5,609	-0.05%
2021/08/04	20.7	149.85	18	147.83	141.00	2.7	5,536	0.05%
2021/08/03	0	0.00	2	147.50	145.50	-2	5,343	-0.04%
2021/08/02	3	144.67	3	144.00	147.50	0	5,320	0.00%
2021/07/30	4	143.88	1	143.00	146.50	3	5,268	0.06%
2021/07/29	2	146.50	5	150.00	150.50	-3	5,211	-0.06%
2021/07/28	2	143.25	3.1	142.44	144.00	-1.1	5,142	-0.02%
2021/07/27	0	0.00	1	153.00	148.50	-1	5,059	-0.02%
2021/07/26	3	149.67	6	151.00	153.00	-3	5,012	-0.06%
2021/07/23	3	149.67	10	148.95	146.00	-7	4,936	-0.14%
2021/07/22	15.1	149.61	5	152.90	152.00	10.1	4,841	0.21%
2021/07/21	2	151.25	11.2	152.85	154.50	-9.2	4,671	-0.20%
2021/07/20	27.1	148.66	16	147.31	140.50	11.1	4,495	0.25%
2021/07/19	10	139.90	15	143.23	147.50	-5	4,184	-0.12%
2021/07/16	2	133.17	4	132.87	134.50	-2	4,024	-0.05%
2021/07/15	10	127.75	2	130.00	127.50	8	3,925	0.20%
2021/07/14	4	126.75	4	128.13	128.50	0	3,801	0.00%
2021/07/13	6	123.01	14	126.11	127.00	-8	3,717	-0.21%
2021/07/12	10	121.00	18	121.61	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	3	113.50	114.00	-3	3,243	-0.09%
2021/07/08	3	106.67	4	108.38	104.00	-1	3,183	-0.03%
2021/07/07	10	105.75	1	107.00	107.50	9	3,171	0.28%
2021/07/06	8	107.25	5	107.90	107.00	3	3,134	0.10%
2021/07/05	3	105.67	8	104.13	105.00	-5	3,089	-0.16%
2021/07/02	8	104.19	5	102.00	102.50	3	3,047	0.10%
2021/07/01	5	103.00	13	101.02	105.00	-8	2,988	-0.27%
2021/06/30	3	98.20	0	0.00	101.50	3	2,878	0.10%
2021/06/29	0	0.00	8.1	92.36	96.90	-8.1	2,721	-0.30%
2021/06/28	3	88.80	1	88.10	90.10	2	2,584	0.08%
2021/06/25	13	87.23	3	88.00	86.10	10	2,558	0.39%
2021/06/22	0	84.60	0	0.00	84.90	0	2,556	0.00%
2021/06/21	2.2	83.19	0	0.00	82.60	2.2	2,561	0.09%
2021/06/18	1.1	85.20	1	84.60	84.90	0.1	2,547	0.01%
2021/06/16	0	0.00	20	85.81	85.30	-20	2,536	-0.79%
2021/06/15	1	88.40	1	88.10	88.30	0	2,516	0.00%
2021/06/11	8.1	89.66	2	88.80	87.40	6.1	2,501	0.25%
2021/06/10	12	92.88	4	93.45	94.20	8	2,403	0.33%
2021/06/09	1.1	90.02	0	0.00	90.20	1.1	2,353	0.05%
2021/06/08	1	89.80	2	90.50	90.80	-1	2,348	-0.04%
2021/06/07	2	90.45	4	90.28	90.80	-2	2,360	-0.08%
2021/06/04	7	88.64	4	88.00	88.00	3	2,318	0.13%
2021/06/03	9.6	89.28	0	0.00	88.80	9.6	2,299	0.42%
2021/06/02	14.1	92.19	25	91.40	90.40	-10.9	2,264	-0.48%
2021/06/01	22.2	91.68	12	92.23	92.30	10.2	2,232	0.46%
2021/05/31	4.1	93.36	14.1	93.04	93.00	-10	2,198	-0.45%
2021/05/28	24	95.11	22	94.99	94.90	2	2,136	0.09%
2021/05/27	4	96.10	7	95.10	96.40	-3	2,081	-0.14%
2021/05/26	6.1	93.45	10	94.59	92.20	-4	1,979	-0.20%
2021/05/25	23.3	91.33	27	92.61	93.20	-3.7	1,939	-0.19%
2021/05/24	9	92.63	5.2	93.84	92.10	3.8	1,865	0.20%
2021/05/21	11.1	87.76	20	90.64	91.00	-9	1,751	-0.51%
2021/05/20	10.1	89.45	38	87.33	86.00	-27.9	1,631	-1.71%
2021/05/19	4	88.75	11	87.34	88.00	-7	1,454	-0.48%
2021/05/18	35	80.46	41	82.60	83.90	-6	1,327	-0.45%
2021/05/17	13	78.98	11	80.53	82.50	2	1,212	0.16%
2021/05/14	0	0.00	2	74.90	75.10	-2	1,085	-0.18%
2021/05/13	1	66.60	0	0.00	68.30	1	1,069	0.09%
2021/05/12	2	74.90	0	0.00	70.00	2	1,053	0.19%
2021/05/11	2	74.25	2	76.40	74.20	0	1,034	0.00%
2021/05/10	0	0.00	1	75.50	76.00	-1	1,034	-0.10%
2021/05/06	1	74.60	1	73.70	73.30	0	1,035	0.00%
2021/05/05	0	0.00	2	74.40	74.10	-2	1,032	-0.19%
2021/05/04	4	74.90	0	0.00	74.10	4	1,035	0.39%
2021/05/03	0	0.00	4	79.35	77.70	-4	1,019	-0.39%
2021/04/29	2	80.30	2	80.80	79.90	0	1,019	0.00%
2021/04/27	4.2	83.52	2	83.15	82.80	2.2	1,026	0.21%
2021/04/26	0	0.00	1	80.70	80.50	-1	1,004	-0.10%
2021/04/22	0	0.00	2	81.10	79.70	-2	1,019	-0.20%
2021/04/21	2	81.80	0	0.00	81.40	2	1,009	0.20%
2021/04/20	0	0.00	2	83.45	83.00	-2	1,004	-0.20%
2021/04/19	0	0.00	2	83.90	83.70	-2	1,000	-0.20%
2021/04/16	1	82.20	0	0.00	82.20	1	981	0.10%
2021/04/15	5	83.30	1	83.20	83.10	4	977	0.41%
2021/04/14	1	79.60	0	0.00	81.80	1	967	0.10%
2021/04/13	2	83.20	6	82.93	81.40	-4	955	-0.42%
2021/04/12	0	0.00	3	82.97	82.70	-3	935	-0.32%
2021/04/09	0	0.00	3	80.97	81.00	-3	909	-0.33%
2021/04/08	0	0.00	1	81.50	81.40	-1	901	-0.11%
2021/04/07	1	80.20	7	80.13	80.10	-6	881	-0.68%
2021/03/31	2	77.00	0	0.00	77.70	2	855	0.23%
2021/03/24	1	75.80	1	74.90	75.90	0	811	0.00%
2021/03/22	2	72.40	0	0.00	72.70	2	799	0.25%
2021/03/18	0	0.00	1	74.00	74.00	-1	793	-0.13%
2021/03/17	0	0.00	2	74.05	74.00	-2	803	-0.25%
2021/03/15	0	0.00	5	73.70	73.90	-5	803	-0.62%
2021/03/12	1	74.00	1	74.50	74.40	0	802	0.00%
2021/03/11	5	75.50	1	76.00	75.00	4	806	0.50%
2021/03/09	0	0.00	4	73.00	72.80	-4	790	-0.51%
2021/03/05	2	73.70	0	0.00	73.60	2	808	0.25%
2021/03/04	0	0.00	1	72.30	72.70	-1	825	-0.12%
2021/02/26	4	76.00	0	0.00	76.50	4	812	0.49%
2021/02/25	0	0.00	2	76.90	76.20	-2	842	-0.24%
2021/02/24	3	76.10	2	76.00	76.00	1	858	0.12%
2021/02/23	6	77.83	1	76.70	77.40	5	895	0.56%
2021/02/22	5	75.58	0	0.00	76.60	5	873	0.57%
2021/02/18	2	71.95	2	73.50	74.90	0	863	0.00%
2021/02/05	0	0.00	1	67.50	68.10	-1	870	-0.11%
2021/01/26	1	71.30	0	0.00	70.40	1	962	0.10%
2021/01/22	2	70.20	0	0.00	69.20	2	950	0.21%
2021/01/20	1	71.40	0	0.00	71.40	1	931	0.11%
2021/01/19	1	74.30	0	0.00	73.60	1	919	0.11%
2021/01/18	0	0.00	4	75.15	75.30	-4	917	-0.44%
2021/01/15	10	75.00	0	0.00	74.20	10	932	1.07%
2021/01/14	2	77.10	1	77.50	77.10	1	915	0.11%
2021/01/13	5	78.06	1	78.30	77.60	4	918	0.44%
2021/01/12	3	79.20	0	0.00	78.80	3	915	0.33%
2021/01/11	0	0.00	1	77.90	78.80	-1	911	-0.11%
2021/01/07	1	79.00	0	0.00	79.20	1	906	0.11%
2021/01/06	5	78.80	1	78.80	78.60	4	911	0.44%
2020/12/31	2	80.05	0	0.00	80.00	2	923	0.22%
2020/12/30	20	79.50	0	0.00	79.20	20	925	2.16%
2020/12/28	2	80.60	0	0.00	80.50	2	922	0.22%
2020/12/25	0	81.20	0	0.00	81.20	0	920	0.00%
2020/12/24	0	0.00	1	81.10	81.10	-1	940	-0.11%
2020/12/23	0	81.60	0	0.00	81.60	0	1,097	0.00%
2020/12/22	2	82.45	0	0.00	82.00	2	1,142	0.18%
2020/12/21	1	83.80	1	84.90	83.30	0	1,191	0.00%
2020/12/17	1	84.40	1	83.40	83.80	0	1,212	0.00%
2020/12/11	1	84.20	3	83.27	82.40	-2	1,338	-0.15%
2020/12/10	2	84.25	0	0.00	83.80	2	1,346	0.15%
2020/12/07	1	84.10	1	84.90	83.80	0	1,426	0.00%
2020/12/03	1	83.90	1	84.40	83.80	0	1,489	0.00%
2020/11/30	0	0.00	1	86.50	84.70	-1	1,468	-0.07%
2020/11/24	0	0.00	1	86.50	85.30	-1	1,476	-0.07%
2020/11/23	1	86.60	0	0.00	88.50	1	1,456	0.07%
2020/11/20	4	87.28	1	87.70	86.50	3	1,460	0.21%
2020/11/19	0	0.00	2	85.80	86.20	-2	1,417	-0.14%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/17	1	85.20	2	86.50	85.80	-1	1,418	-0.07%
2020/11/13	3	85.23	2	87.10	84.60	1	1,460	0.07%
2020/11/12	1	85.00	6	85.67	85.40	-5	1,455	-0.34%
2020/11/11	3	84.87	2	84.70	84.20	1	1,470	0.07%
2020/11/10	0	0.00	2	84.10	84.20	-2	1,462	-0.14%
2020/11/05	2	83.05	3	83.53	82.80	-1	1,481	-0.07%
2020/11/04	2	82.55	8	83.75	82.50	-6	1,473	-0.41%
2020/11/02	1	79.80	2	80.00	80.00	-1	1,438	-0.07%
2020/10/23	1	82.10	6	82.60	82.70	-5	1,458	-0.34%
2020/10/22	2	81.20	0	0.00	81.40	2	1,460	0.14%
2020/10/21	5	81.50	1	81.60	81.60	4	1,491	0.27%
2020/10/14	2	80.90	3	81.10	80.90	-1	1,575	-0.06%
2020/10/13	1	81.40	2	80.85	80.70	-1	1,612	-0.06%
2020/10/12	5	80.74	0	0.00	80.30	5	1,619	0.31%
2020/10/08	2	80.00	0	0.00	80.20	2	1,648	0.12%
2020/10/07	0	0.00	1	80.50	80.50	-1	1,671	-0.06%
2020/10/05	3	81.13	2	81.10	81.10	1	1,777	0.06%
2020/09/29	1	80.30	1	80.70	80.60	0	1,915	0.00%
2020/09/28	9	82.23	4	84.20	81.10	5	1,913	0.26%
2020/09/25	2	80.95	1	79.80	79.80	1	1,770	0.06%
2020/09/24	1	84.70	1	84.90	84.40	0	1,748	0.00%
2020/09/22	2	82.25	0	0.00	81.80	2	1,728	0.12%
2020/09/21	2	84.15	1	84.20	84.30	1	1,720	0.06%
2020/09/18	3	85.17	18	85.18	85.00	-15	1,740	-0.86%
2020/09/17	0	0.00	7	83.90	82.80	-7	1,852	-0.38%
2020/09/16	0	0.00	5	82.80	82.40	-5	1,873	-0.27%
2020/09/15	1	82.70	2	82.10	82.10	-1	1,890	-0.05%
2020/09/14	2	81.80	3	81.40	82.10	-1	1,894	-0.05%
2020/09/11	2	79.55	41	79.71	79.60	-39	1,933	-2.02%
2020/09/10	41	82.24	2	82.60	82.70	39	1,933	2.02%
2020/09/09	3	83.03	5	83.24	82.70	-2	1,931	-0.10%
2020/09/08	1	80.10	1	80.00	80.60	0	1,912	0.00%
2020/09/07	0	0.00	1	80.20	78.90	-1	1,930	-0.05%
2020/09/03	0	0.00	1	80.60	80.60	-1	2,000	-0.05%
2020/09/01	0	0.00	1	81.30	81.70	-1	2,038	-0.05%
2020/08/31	0	0.00	1	80.40	80.30	-1	2,081	-0.05%
2020/08/28	0	0.00	1	81.00	80.80	-1	2,112	-0.05%
2020/08/27	1	80.50	0	0.00	80.30	1	2,137	0.05%
2020/08/26	1	81.00	0	0.00	81.10	1	2,137	0.05%
2020/08/25	0	0.00	1	77.80	78.00	-1	2,112	-0.05%
2020/08/21	0	0.00	1	77.00	77.40	-1	2,137	-0.05%
2020/08/20	1	78.00	0	0.00	76.60	1	2,159	0.05%
2020/08/19	3	82.53	0	0.00	81.70	3	2,219	0.14%
2020/08/18	4	82.45	2	81.90	82.50	2	2,226	0.09%
2020/08/17	1	79.90	1	81.70	82.00	0	2,250	0.00%
2020/08/14	0	0.00	2	78.15	78.30	-2	2,231	-0.09%
2020/08/12	1	78.30	1	78.20	78.20	0	2,277	0.00%
2020/08/11	1	80.80	7	79.59	78.30	-6	2,303	-0.26%
2020/08/07	2	78.70	0	0.00	78.70	2	2,312	0.09%
2020/08/06	1	79.70	3	79.30	78.70	-2	2,326	-0.09%
2020/08/04	0	0.00	1	79.20	79.10	-1	2,364	-0.04%
2020/08/03	2	78.40	0	0.00	78.20	2	2,414	0.08%
2020/07/31	2	77.85	1	78.00	78.00	1	2,472	0.04%
2020/07/30	0	0.00	2	78.30	78.30	-2	2,635	-0.08%
2020/07/28	0	0.00	1	78.20	76.40	-1	2,733	-0.04%
2020/07/27	13	77.91	2	78.00	78.20	11	2,807	0.39%
2020/07/24	1	82.20	14	81.22	80.50	-13	2,799	-0.46%
2020/07/23	3	82.43	2	82.25	82.20	1	2,817	0.04%
2020/07/22	1	83.10	10	83.43	83.90	-9	2,837	-0.32%
2020/07/21	6	81.60	1	81.60	82.00	5	2,831	0.18%
2020/07/20	1	78.80	11	77.58	81.40	-10	2,852	-0.35%
2020/07/17	6	79.43	1	81.40	79.60	5	2,856	0.18%
2020/07/16	1	82.00	1	82.00	82.50	0	2,864	0.00%
2020/07/15	6	83.90	0	0.00	82.50	6	2,901	0.21%
2020/07/14	5	85.76	2	85.60	84.80	3	2,912	0.10%
2020/07/13	11	86.36	0	0.00	85.40	11	2,912	0.38%
2020/07/10	9	85.57	16	85.66	84.40	-7	2,898	-0.24%
2020/07/09	14	84.67	7	87.49	87.50	7	2,857	0.24%
2020/07/08	6	83.10	5	83.78	83.60	1	2,814	0.04%
2020/07/07	6	82.13	5	81.68	81.30	1	2,822	0.04%
2020/07/06	1	82.00	5.4	82.26	82.30	-4.4	2,903	-0.15%
2020/07/03	4	82.83	4	81.93	82.00	0	2,912	0.00%
2020/07/02	4	84.00	6	84.25	83.60	-2	2,925	-0.07%
2020/07/01	5	83.70	6	83.52	83.40	-1	2,920	-0.03%
2020/06/30	5	83.60	1	83.90	83.70	4	2,935	0.14%
2020/06/29	5	84.02	9	83.92	83.20	-4	2,962	-0.14%
2020/06/24	27	88.74	13	86.35	85.10	14	2,946	0.48%
2020/06/23	0	0.00	6	89.50	89.50	-6	2,823	-0.21%
2020/06/22	1	81.60	1	82.30	81.40	0	2,821	0.00%
2020/06/19	5	82.28	2	81.85	81.50	3	2,810	0.11%
2020/06/18	9	83.80	5	84.80	83.00	4	2,818	0.14%
2020/06/17	3	83.73	13	83.88	84.10	-10	2,787	-0.36%
2020/06/16	3	82.50	7	82.30	83.00	-4	2,815	-0.14%
2020/06/15	4	81.20	7	81.86	81.60	-3	2,819	-0.11%
2020/06/12	2	77.35	1	75.40	78.40	1	2,875	0.03%
2020/06/11	6	81.80	6	80.18	79.00	0	2,899	0.00%
2020/06/10	1	83.00	5	83.40	83.00	-4	2,932	-0.14%
2020/06/09	0	0.00	4	83.00	83.10	-4	2,949	-0.14%
2020/06/08	8	81.95	1	81.90	81.60	7	2,983	0.23%
2020/06/05	13	82.90	43	81.94	82.40	-30	3,019	-0.99%
2020/06/04	1	81.20	8	81.34	82.50	-7	2,990	-0.23%
2020/06/03	0	0.00	8	80.54	80.30	-8	3,022	-0.26%
2020/06/02	2	79.60	3	79.50	79.50	-1	3,002	-0.03%
2020/06/01	1	78.50	1	78.60	79.00	0	3,014	0.00%
2020/05/29	2	77.45	6	77.72	77.80	-4	3,048	-0.13%
2020/05/28	8	78.88	9	78.54	78.10	-1	3,098	-0.03%
2020/05/27	1	80.40	7	80.27	79.70	-6	3,096	-0.19%
2020/05/26	12	81.00	13	82.47	80.10	-1	3,083	-0.03%
2020/05/25	1	78.30	7	78.86	78.80	-6	2,987	-0.20%
2020/05/22	5	80.38	5	80.46	77.80	0	2,962	0.00%
2020/05/21	1	78.50	0	0.00	79.10	1	2,908	0.03%
2020/05/20	2	78.10	0	0.00	78.00	2	2,908	0.07%
2020/05/19	1	78.00	0	0.00	77.30	1	2,900	0.03%
2020/05/18	6	77.23	1	77.70	77.50	5	2,885	0.17%
2020/05/15	0	0.00	4	74.10	75.00	-4	2,864	-0.14%
2020/05/14	2	77.55	4	75.95	75.10	-2	2,869	-0.07%
2020/05/13	4	78.05	3	78.50	78.10	1	2,853	0.04%
2020/05/12	1	79.10	4	77.90	77.30	-3	2,854	-0.11%
2020/05/11	10	78.19	2	78.40	78.20	8	2,866	0.28%
2020/05/08	2	78.30	13	78.96	77.40	-11	2,874	-0.38%
2020/05/07	19	81.96	13	81.54	81.20	6	2,834	0.21%
2020/05/06	26	81.69	31	80.87	81.40	-5	2,806	-0.18%
2020/05/05	4	77.25	15	77.62	78.10	-11	2,672	-0.41%
2020/05/04	1	75.00	4	74.18	74.50	-3	2,633	-0.11%
2020/04/30	12	75.52	12	74.58	74.90	0	2,640	0.00%
2020/04/29	1	72.90	3	72.83	72.80	-2	2,596	-0.08%
2020/04/28	14	72.54	1	72.10	72.00	13	2,618	0.50%
2020/04/27	5	71.32	4	71.35	71.20	1	2,656	0.04%
2020/04/24	1	70.00	5	70.24	70.00	-4	2,647	-0.15%
2020/04/23	1	69.70	2	70.75	70.80	-1	2,670	-0.04%
2020/04/22	2	68.40	3	66.27	68.60	-1	2,669	-0.04%
2020/04/21	3	70.17	1.2	67.38	67.30	1.8	2,693	0.07%
2020/04/20	19	72.44	22	71.24	71.40	-3	2,725	-0.11%
2020/04/17	1.1	70.06	4	71.98	70.30	-2.9	2,932	-0.10%
2020/04/16	14	71.16	12	70.54	71.50	2	2,951	0.07%
2020/04/15	5.1	70.46	29	70.52	70.30	-23.9	2,951	-0.81%
2020/04/14	14	69.49	22	69.62	69.70	-8	2,954	-0.27%
2020/04/13	24	69.98	18	70.01	68.30	6	2,981	0.20%
2020/04/10	8	68.73	12	69.39	68.70	-4	2,951	-0.14%
2020/04/09	47	68.81	13	66.92	69.10	34	3,002	1.13%
2020/04/08	10	64.19	2	64.35	64.10	8	2,955	0.27%
2020/04/07	11	63.09	2	63.30	63.80	9	3,115	0.29%
2020/04/01	3	61.40	0.1	61.10	60.90	2.9	3,158	0.09%
2020/03/31	2	60.00	42	60.49	60.20	-40	3,164	-1.26%
2020/03/30	0	0.00	2	54.30	58.00	-2	3,164	-0.06%
2020/03/27	4	55.95	8.1	56.01	57.50	-4.1	3,239	-0.13%
2020/03/26	4	51.28	6	52.17	53.40	-2	3,183	-0.06%
2020/03/25	1	51.00	4	52.90	52.90	-3	3,148	-0.10%
2020/03/24	2	47.43	3	47.83	48.10	-1	3,151	-0.03%
2020/03/23	3	44.62	0	0.00	44.55	3	3,155	0.10%
2020/03/20	4	47.90	2	48.13	49.50	2	3,134	0.06%
2020/03/19	0	0.00	1	48.15	47.70	-1	3,113	-0.03%
2020/03/18	52.2	53.33	2	56.15	53.00	50.2	3,112	1.61%
2020/03/17	14	58.80	4	60.00	58.80	10	3,033	0.33%
2020/03/16	15	66.03	0	0.00	65.30	15	3,006	0.50%
2020/03/13	11	72.00	7	72.09	72.50	4	2,948	0.14%
2020/03/12	13	81.89	6	80.00	79.90	7	2,936	0.24%
2020/03/11	8	90.13	2	90.25	88.70	6	2,899	0.21%
2020/03/10	1	92.00	3	94.10	93.00	-2	2,887	-0.07%
2020/03/09	2	97.75	3	97.30	94.70	-1	2,888	-0.03%
2020/03/06	4	96.30	0	0.00	95.70	4	2,851	0.14%
2020/03/05	0	0.00	1	97.00	95.30	-1	2,917	-0.03%
2020/03/04	1	94.90	2	95.40	94.40	-1	3,053	-0.03%
2020/03/03	6	93.68	11	93.26	94.60	-5	3,094	-0.16%
2020/03/02	6	86.30	0	0.00	88.30	6	3,082	0.19%
2020/02/27	3	89.00	2	87.80	87.00	1	3,119	0.03%
2020/02/25	24	90.45	0	0.00	91.30	24	3,183	0.75%
2020/02/24	2	92.40	7	92.04	91.50	-5	3,275	-0.15%
2020/02/21	6	93.50	2	94.50	93.20	4	3,371	0.12%
2020/02/20	1	92.80	1	94.30	93.00	0	3,429	0.00%
2020/02/19	0	0.00	2	94.00	93.60	-2	3,438	-0.06%
2020/02/18	1	92.80	1	93.00	93.00	0	3,487	0.00%
2020/02/17	6	94.15	1	94.30	93.00	5	3,525	0.14%
2020/02/14	0	0.00	1	92.40	92.80	-1	3,581	-0.03%
2020/02/13	1	93.50	15	91.80	91.80	-14	3,608	-0.39%
2020/02/12	5	92.70	1	92.80	92.70	4	3,676	0.11%
2020/02/11	1	91.80	4	91.20	91.40	-3	3,771	-0.08%
2020/02/10	11	89.59	0	0.00	89.80	11	3,787	0.29%
2020/02/07	4	89.73	1	89.50	88.70	3	3,856	0.08%
2020/02/06	2	90.35	0	0.00	90.20	2	3,854	0.05%
2020/02/05	5	91.70	2	91.10	90.80	3	3,968	0.08%
2020/02/04	3	90.83	0	0.00	90.10	3	3,969	0.08%
2020/02/03	2	87.65	10	87.82	88.00	-8	3,941	-0.20%
2020/01/31	3	92.93	4	91.28	91.50	-1	3,920	-0.03%
2020/01/30	2	96.20	2	96.55	93.60	0	3,935	0.00%
2020/01/20	1	104.50	3	104.67	104.00	-2	3,952	-0.05%
2020/01/17	0	0.00	1	107.50	105.00	-1	3,934	-0.03%
2020/01/16	2	105.00	1	105.00	105.00	1	3,896	0.03%
2020/01/15	12	106.63	7	106.36	105.50	5	3,873	0.13%
2020/01/14	5	107.50	1	107.00	107.00	4	3,844	0.10%
2020/01/13	23	114.46	25	110.72	109.00	-2	3,798	-0.05%
2020/01/10	1	115.00	2	115.25	114.50	-1	3,577	-0.03%
2020/01/09	10	112.00	1	111.50	112.50	9	3,525	0.26%
2020/01/08	1	109.50	1	108.50	109.50	0	3,538	0.00%
2020/01/07	3	110.83	3	110.83	108.00	0	3,530	0.00%
2020/01/06	7	116.00	6	116.75	113.50	1	3,479	0.03%
2020/01/03	3	116.83	5	116.50	116.50	-2	3,450	-0.06%
2020/01/02	14	117.54	0	0.00	117.50	14	3,391	0.41%
2019/12/31	15	117.37	11	115.73	115.00	4	3,371	0.12%
2019/12/30	3	115.00	4	114.38	115.00	-1	3,205	-0.03%
2019/12/27	1	110.50	0	0.00	110.50	1	3,201	0.03%
2019/12/26	0	0.00	4	113.00	114.00	-4	3,302	-0.12%
2019/12/24	3	112.50	0	0.00	111.00	3	3,346	0.09%
2019/12/23	1	113.00	6.1	111.44	113.00	-5.1	3,320	-0.15%
2019/12/20	2	105.75	2	105.75	106.50	0	3,228	0.00%
2019/12/19	0	0.00	1	105.50	104.50	-1	3,221	-0.03%
2019/12/17	4	105.00	1	106.00	105.00	3	3,222	0.09%
2019/12/13	3	105.00	4	106.50	108.00	-1	3,217	-0.03%
2019/12/12	0	0.00	3	108.33	107.50	-3	3,211	-0.09%
2019/12/11	2	108.75	0	0.00	109.00	2	3,208	0.06%
2019/12/10	1	113.50	8	111.75	111.50	-7	3,182	-0.22%
2019/12/09	3	113.50	5	112.90	113.00	-2	3,261	-0.06%
2019/12/06	1	112.50	0	0.00	111.50	1	3,252	0.03%
2019/12/05	3	110.50	1	111.00	112.00	2	3,255	0.06%
2019/12/04	2	107.00	8	106.75	109.00	-6	3,245	-0.18%
2019/12/03	2	108.25	3	109.17	108.00	-1	3,270	-0.03%
2019/12/02	4	109.88	3	110.00	109.50	1	3,336	0.03%
2019/11/29	8	113.13	5	112.30	111.50	3	3,315	0.09%
2019/11/28	2	114.00	3	115.00	114.00	-1	3,322	-0.03%
2019/11/27	13	116.50	16	115.97	115.50	-3	3,319	-0.09%
2019/11/26	14	112.96	13	113.15	115.00	1	3,305	0.03%
2019/11/25	12	111.58	12	111.54	109.00	0	3,207	0.00%
2019/11/22	7	110.07	3	110.83	110.00	4	3,145	0.13%
2019/11/21	3	108.17	4	108.38	110.00	-1	3,133	-0.03%
2019/11/20	3	108.50	1	107.50	107.00	2	3,193	0.06%
2019/11/19	8	112.13	8	110.75	110.00	0	3,194	0.00%
2019/11/18	11	110.82	10.1	110.91	112.00	0.9	3,200	0.03%
2019/11/15	3	105.33	18	108.56	108.50	-15	3,213	-0.47%
2019/11/14	11	106.27	11	102.59	102.50	0	3,154	0.00%
2019/11/13	9	107.94	13	107.35	106.50	-4	3,122	-0.13%
2019/11/12	20	107.65	15	107.87	109.50	5	3,157	0.16%
2019/11/11	6	107.17	6	106.33	105.50	0	3,147	0.00%
2019/11/08	27	107.89	28	106.63	105.50	-1	3,212	-0.03%
2019/11/07	18	106.17	18	106.19	106.00	0	3,154	0.00%
2019/11/06	20	106.53	31	106.76	106.50	-11	3,147	-0.35%
2019/11/05	17	105.44	16.2	106.01	107.00	0.8	3,100	0.03%
2019/11/04	13	102.38	13.4	102.00	102.50	-0.4	3,060	-0.01%
2019/11/01	6	100.80	25	100.12	101.50	-19	3,113	-0.61%
2019/10/31	13	98.11	14	98.39	97.50	-1	3,097	-0.03%
2019/10/30	13	99.12	26	99.75	99.00	-13	3,173	-0.41%
2019/10/29	5	97.78	14	97.67	97.20	-9	3,287	-0.27%
2019/10/28	0	0.00	6	96.45	96.60	-6	3,349	-0.18%
2019/10/25	4	97.13	1	97.30	96.00	3	3,348	0.09%
2019/10/24	17	96.22	11	96.71	96.80	6	3,349	0.18%
2019/10/23	9	94.48	25	94.32	95.20	-16	3,337	-0.48%
2019/10/22	5	91.80	1	92.20	91.10	4	3,340	0.12%
2019/10/21	6	91.20	4	91.50	91.10	2	3,361	0.06%
2019/10/18	20	92.22	3	92.33	92.30	17	3,399	0.50%
2019/10/17	10	91.10	18	91.83	92.50	-8	3,472	-0.23%
2019/10/16	14.4	90.25	2	90.45	90.10	12.4	3,566	0.35%
2019/10/15	15	90.92	3	91.00	91.00	12	3,637	0.33%
2019/10/14	1	92.90	5	92.94	92.60	-4	3,794	-0.11%
2019/10/09	18	92.36	2	92.10	91.70	16	3,964	0.40%
2019/10/08	0	0.00	1	95.70	94.40	-1	4,032	-0.02%
2019/10/04	1	96.00	0	0.00	95.60	1	4,107	0.02%
2019/10/03	6	97.05	1	98.70	96.00	5	4,147	0.12%
2019/10/02	2	97.65	1	96.60	97.00	1	4,235	0.02%
2019/10/01	7	99.24	2	98.80	98.10	5	4,277	0.12%
2019/09/27	2	99.35	5	100.04	99.10	-3	4,321	-0.07%
2019/09/26	11	102.64	18	102.22	102.00	-7	4,443	-0.16%
2019/09/25	6	98.22	11	98.15	99.10	-5	4,626	-0.11%
2019/09/24	2.1	96.01	4	96.10	96.10	-1.9	4,636	-0.04%
2019/09/23	1	96.50	1	96.60	96.40	0	4,675	0.00%
2019/09/19	1	95.70	0	0.00	95.50	1	4,801	0.02%
2019/09/18	5	96.52	2	95.85	95.70	3	4,887	0.06%
2019/09/17	4	96.23	6	96.83	96.30	-2	4,952	-0.04%
2019/09/16	0	0.00	7	94.50	95.10	-7	5,076	-0.14%
2019/09/12	3	94.90	2	95.20	94.80	1	5,214	0.02%
2019/09/11	15	94.72	12	94.86	95.20	3	5,336	0.06%
2019/09/09	5	98.94	4	98.45	99.50	1	5,725	0.02%
2019/09/06	2	98.40	1	99.00	98.00	1	5,913	0.02%
2019/09/05	3	99.63	6	99.42	99.40	-3	5,986	-0.05%
2019/09/04	26	103.12	30	102.58	102.00	-4	5,991	-0.07%
2019/09/03	5	100.50	6	100.33	100.50	-1	5,967	-0.02%
2019/09/02	6	100.58	4	100.38	100.00	2	6,010	0.03%
2019/08/30	7	99.54	13	99.40	98.90	-6	6,027	-0.10%
2019/08/29	14	101.02	17	99.65	98.80	-3	6,064	-0.05%
2019/08/28	5	98.20	11	97.80	99.50	-6	6,050	-0.10%
2019/08/27	5	96.78	5	96.66	96.20	0	6,103	0.00%
2019/08/26	3	96.80	11	96.36	96.10	-8	6,136	-0.13%
2019/08/23	32	98.72	18	99.25	98.10	14	6,163	0.23%
2019/08/22	8	98.71	14	97.49	97.00	-6	6,147	-0.10%
2019/08/21	13	99.21	9	98.00	97.70	4	6,203	0.06%
2019/08/20	21	98.76	56	99.78	99.10	-35	6,208	-0.56%
2019/08/19	4	94.23	13	94.34	95.30	-9	6,310	-0.14%
2019/08/16	10	91.93	2	92.25	91.50	8	6,389	0.13%
2019/08/15	10	92.97	7	93.33	92.50	3	6,509	0.05%
2019/08/14	37	98.49	3	97.77	96.40	34	6,532	0.52%
2019/08/13	19	99.75	32	99.27	98.00	-13	6,534	-0.20%
2019/08/12	10	95.38	9	95.74	95.30	1	6,536	0.02%
2019/08/08	1	94.90	9	94.44	94.40	-8	6,801	-0.12%
2019/08/07	7	93.71	1	93.60	94.20	6	6,967	0.09%
2019/08/06	18	94.12	19	92.98	94.50	-1	6,981	-0.01%
2019/08/05	30.2	93.79	18	93.19	91.80	12.2	6,942	0.18%
2019/08/02	35	99.11	17	99.44	98.40	18	6,904	0.26%
2019/08/01	14	99.96	17	100.82	99.00	-3	6,905	-0.04%
2019/07/31	37	99.28	22	100.20	98.80	15	6,888	0.22%
2019/07/30	12	110.67	22	111.25	108.50	-10	6,670	-0.15%
2019/07/29	2	121.25	1	120.50	120.50	1	6,669	0.01%
2019/07/26	2	121.25	9	121.89	121.50	-7	6,751	-0.10%
2019/07/25	21	120.40	9	120.67	120.00	12	6,772	0.18%
2019/07/24	18	124.19	14	123.93	123.00	4	6,857	0.06%
2019/07/23	2	121.75	5	121.00	121.00	-3	6,929	-0.04%
2019/07/22	9	121.56	5	120.90	121.50	4	7,018	0.06%
2019/07/19	34	121.03	14	121.79	120.50	20	7,121	0.28%
2019/07/18	18	125.28	19	125.11	122.50	-1	7,141	-0.01%
2019/07/17	18	124.56	15	124.40	124.00	3	7,199	0.04%
2019/07/16	25	124.70	38	124.33	124.00	-13	7,198	-0.18%
2019/07/15	12	120.75	49	120.22	122.00	-37	7,043	-0.53%
2019/07/12	33	117.80	21	117.86	117.00	12	6,933	0.17%
2019/07/11	3	115.33	16	114.72	114.50	-13	6,962	-0.19%
2019/07/10	7	117.00	10	116.60	117.00	-3	7,052	-0.04%
2019/07/09	8	116.19	8	115.63	115.00	0	7,262	0.00%
2019/07/08	12	116.29	43	116.50	115.00	-31	7,385	-0.42%
2019/07/05	13	117.62	6	118.33	120.00	7	7,655	0.09%
2019/07/04	9	118.33	10	118.80	117.00	-1	7,735	-0.01%
2019/07/03	32	118.31	27	118.35	118.00	5	7,830	0.06%
2019/07/02	16	117.97	33	117.92	117.00	-17	7,847	-0.22%
2019/07/01	6	111.75	24	110.75	112.00	-18	7,776	-0.23%
2019/06/28	7	111.86	0	0.00	111.50	7	7,896	0.09%
2019/06/27	3	112.17	6	111.75	113.00	-3	7,985	-0.04%
2019/06/26	10	111.20	2	110.00	111.00	8	8,050	0.10%
2019/06/25	19	112.74	1	112.00	112.00	18	8,132	0.22%
2019/06/24	11	114.36	8	113.69	113.50	3	8,241	0.04%
2019/06/21	31	117.74	38	117.16	116.00	-7	8,307	-0.08%
2019/06/20	21	114.40	24	114.81	117.00	-3	8,286	-0.04%
2019/06/19	37	113.19	29	113.62	113.00	8	8,261	0.10%
2019/06/18	21	111.48	29	113.21	110.50	-8	8,390	-0.10%
2019/06/17	40	111.25	58	111.21	112.50	-18	8,383	-0.21%
2019/06/14	17	106.53	32	105.81	107.00	-15	8,255	-0.18%
2019/06/13	12	103.88	9	104.11	102.50	3	8,148	0.04%
2019/06/12	15	102.37	3	102.67	104.00	12	8,351	0.14%
2019/06/11	10	102.25	1	102.00	101.00	9	8,488	0.11%
2019/06/10	4	101.25	6	101.33	103.00	-2	8,928	-0.02%
2019/06/06	9	98.52	6	98.93	98.80	3	9,213	0.03%
2019/06/05	3	100.17	12	99.16	98.50	-9	9,261	-0.10%
2019/06/04	2	101.50	2	101.50	101.00	0	9,309	0.00%
2019/06/03	7	103.50	5	104.10	100.50	2	9,497	0.02%
2019/05/30	2	104.50	4	105.13	104.00	-2	9,631	-0.02%
2019/05/29	10	107.25	5	106.10	105.00	5	9,784	0.05%
2019/05/28	13	105.46	14	105.89	108.50	-1	9,943	-0.01%
2019/05/27	7	103.50	2	103.75	104.00	5	9,925	0.05%
2019/05/24	39	106.55	37	107.73	104.50	2	10,059	0.02%
2019/05/23	5	102.70	5	103.10	105.00	0	9,946	0.00%
2019/05/22	25	102.48	37	103.45	101.50	-12	9,930	-0.12%
2019/05/21	9	99.44	6	98.32	100.00	3	9,909	0.03%
2019/05/20	2	98.20	3	98.43	97.80	-1	10,089	-0.01%
2019/05/17	18	100.36	9	100.17	99.80	9	10,302	0.09%
2019/05/16	27	102.72	39	103.38	100.00	-12	10,309	-0.12%
2019/05/15	5	99.52	16	99.39	102.00	-11	10,145	-0.11%
2019/05/14	8	89.65	6	89.93	93.00	2	10,134	0.02%
2019/05/13	7	92.26	3	91.63	91.50	4	10,344	0.04%
2019/05/10	4	92.28	8	93.61	91.50	-4	10,486	-0.04%
2019/05/09	14	94.84	6	95.78	92.70	8	10,509	0.08%
2019/05/08	6	98.72	6	98.08	97.80	0	10,650	0.00%
2019/05/07	7	98.87	7	98.23	98.80	0	10,661	0.00%
2019/05/06	13	98.55	11	97.66	96.60	2	10,796	0.02%
2019/05/03	20	97.44	15	97.76	98.70	5	10,910	0.05%
2019/05/02	10	93.79	12	94.05	94.80	-2	10,931	-0.02%
2019/04/30	27	94.03	18	93.67	94.00	9	10,897	0.08%
2019/04/29	16	89.73	70	93.43	89.80	-54	10,771	-0.50%
2019/04/26	56	98.14	12	97.65	95.00	44	10,651	0.41%
2019/04/25	34	101.06	75	99.42	98.00	-41	10,556	-0.39%
2019/04/24	28	105.30	47	103.90	104.00	-19	10,417	-0.18%
2019/04/23	16	109.41	10	109.55	110.00	6	10,323	0.06%
2019/04/22	15	105.17	15	105.40	105.50	0	10,162	0.00%
2019/04/19	8.2	103.35	6	102.83	101.50	2.2	10,128	0.02%
2019/04/18	12	105.33	15	104.80	104.00	-3	10,111	-0.03%
2019/04/17	33	108.03	9	107.00	106.50	24	10,075	0.24%
2019/04/16	32	105.41	12	105.08	105.50	20	10,023	0.20%
2019/04/15	27	108.44	57	108.94	105.50	-30	9,913	-0.30%
2019/04/12	12	113.75	13	113.69	112.50	-1	9,713	-0.01%
2019/04/11	21	111.19	14	111.68	110.50	7	9,613	0.07%
2019/04/10	11	114.82	12	115.67	117.00	-1	9,301	-0.01%
2019/04/09	19	114.84	13	115.08	113.00	6	9,170	0.07%
2019/04/08	25	116.82	19	115.18	113.00	6	9,023	0.07%
2019/04/03	26	120.96	22	121.05	120.00	4	8,840	0.05%
2019/04/02	54	116.44	37	115.39	115.50	17	8,605	0.20%
2019/04/01	8	120.44	1	117.50	117.50	7	8,423	0.08%
2019/03/29	37	124.08	6	124.92	121.50	31	8,290	0.37%
2019/03/28	47	125.35	7	125.00	125.00	40	8,214	0.49%
2019/03/27	25	127.14	12	127.04	125.00	13	8,173	0.16%
2019/03/26	10	133.95	12	133.25	131.00	-2	8,153	-0.02%
2019/03/25	9	131.22	10	133.30	135.50	-1	8,054	-0.01%
2019/03/22	5	132.40	8	132.56	134.50	-3	7,981	-0.04%
2019/03/21	29	133.38	26	133.29	135.00	3	7,915	0.04%
2019/03/20	35	129.11	18	128.50	131.00	17	7,718	0.22%
2019/03/19	36	129.24	41	127.94	126.00	-5	7,683	-0.07%
2019/03/18	3	125.17	7	123.86	124.50	-4	7,562	-0.05%
2019/03/15	32	124.88	33	122.86	125.00	-1	7,641	-0.01%
2019/03/14	20	124.28	26	124.75	127.00	-6	7,503	-0.08%
2019/03/13	33	122.32	55	122.95	123.00	-22	7,558	-0.29%
2019/03/12	12	114.88	97	114.92	118.50	-85	7,103	-1.20%
2019/03/11	25	109.20	11	108.27	108.00	14	6,854	0.20%
2019/03/08	48	108.11	17	107.91	111.50	31	6,836	0.45%
2019/03/07	72	109.45	108	112.03	108.00	-36	6,888	-0.52%	大賣/
2019/03/06	20	108.83	21	109.60	111.00	-1	6,788	-0.01%
2019/03/05	22	106.91	27	105.89	105.50	-5	6,726	-0.07%
2019/03/04	26	104.96	13	107.35	103.50	13	6,741	0.19%
2019/02/27	16	103.81	16	103.13	106.00	0	6,653	0.00%
2019/02/26	3	98.00	6	97.45	96.50	-3	6,614	-0.05%
2019/02/25	18	98.35	7	97.07	96.20	11	6,869	0.16%
2019/02/22	61	104.65	5	105.90	106.00	56	6,893	0.81%
2019/02/21	20	106.78	85	109.17	106.50	-65	6,847	-0.95%
2019/02/20	26	110.10	18	109.44	111.00	8	6,946	0.12%
2019/02/19	51	107.68	53	107.24	109.00	-2	6,887	-0.03%
2019/02/18	29	101.93	17	104.08	107.00	12	6,640	0.18%
2019/02/15	22	97.70	21	98.21	97.30	1	6,388	0.02%
2019/02/14	25	98.28	29	98.77	97.40	-4	6,291	-0.06%
2019/02/13	16	98.48	10	98.32	99.10	6	6,187	0.10%
2019/02/12	5	94.66	8	94.63	95.80	-3	6,032	-0.05%
2019/02/11	24	87.17	5	88.58	91.00	19	5,808	0.33%
2019/01/30	18	84.49	12	83.78	82.80	6	5,644	0.11%
2019/01/29	17	82.85	11	83.11	83.80	6	5,605	0.11%
2019/01/28	18	81.76	27	80.56	81.10	-9	5,443	-0.17%
2019/01/25	6	81.25	10	80.32	80.80	-4	5,397	-0.07%
2019/01/24	19	78.74	21	78.43	79.90	-2	5,292	-0.04%
2019/01/23	23	74.42	32	75.04	76.20	-9	5,181	-0.17%
2019/01/22	5	72.42	4	73.80	72.20	1	5,161	0.02%
2019/01/18	6	73.65	4	73.75	72.50	2	5,389	0.04%
2019/01/17	4	71.13	1	70.20	70.00	3	5,515	0.05%
2019/01/16	1	71.80	0	0.00	72.00	1	5,672	0.02%
2019/01/14	1	73.40	0	0.00	72.80	1	5,989	0.02%
2019/01/11	15	72.69	17	72.69	72.20	-2	6,089	-0.03%
2019/01/10	4	76.45	1	76.00	76.30	3	6,209	0.05%
2019/01/09	3	77.10	4	76.30	76.00	-1	6,455	-0.02%
2019/01/08	5	77.64	6	78.38	77.50	-1	6,583	-0.02%
2019/01/07	1	76.40	1	76.30	76.20	0	6,834	0.00%
2019/01/04	10	76.69	32	75.93	75.70	-22	6,930	-0.32%
2019/01/03	11	77.69	12	77.56	77.20	-1	7,041	-0.01%
2019/01/02	11	77.67	14	77.61	77.30	-3	7,151	-0.04%
2018/12/28	4	73.73	3	74.03	74.10	1	7,466	0.01%
2018/12/27	3	73.10	4	73.33	72.80	-1	7,653	-0.01%
2018/12/26	6	72.73	2	71.90	71.60	4	7,653	0.05%
2018/12/25	5	72.98	2	73.10	73.10	3	7,647	0.04%
2018/12/24	1	74.20	1	73.90	74.20	0	7,653	0.00%
2018/12/22	6	72.23	1	72.60	72.50	5	7,636	0.07%
2018/12/21	12	72.97	7	72.64	73.50	5	7,630	0.07%
2018/12/20	6	70.53	12	71.09	73.40	-6	7,589	-0.08%
2018/12/19	29	74.56	39	74.02	71.30	-10	7,486	-0.13%
2018/12/18	6	79.70	3	79.63	79.00	3	7,334	0.04%
2018/12/17	8	80.90	11	80.79	80.90	-3	7,298	-0.04%
2018/12/14	19	81.26	9	80.21	79.20	10	7,283	0.14%
2018/12/13	16	81.63	37	80.59	80.70	-21	7,234	-0.29%
2018/12/12	14	83.46	3	82.10	81.60	11	7,186	0.15%
2018/12/11	14	80.75	26	80.42	80.00	-12	7,080	-0.17%
2018/12/10	25	80.78	9	78.84	79.20	16	7,022	0.23%
2018/12/07	9	76.24	10	77.49	80.20	-1	6,862	-0.01%
2018/12/06	54	77.85	22	77.51	74.10	32	6,722	0.48%
2018/12/05	0	0.00	3	76.53	77.70	-3	6,497	-0.05%
2018/12/04	9	79.62	8	78.35	77.10	1	6,469	0.02%
2018/12/03	13	78.78	16	78.56	78.80	-3	6,434	-0.05%
2018/11/30	34	78.97	22	78.44	78.00	12	6,371	0.19%
2018/11/29	6	78.17	7	77.97	77.90	-1	6,209	-0.02%
2018/11/28	8	78.03	10	77.75	76.10	-2	6,073	-0.03%
2018/11/27	6	78.17	7	77.44	78.20	-1	5,967	-0.02%
2018/11/26	13	75.28	21	76.39	76.40	-8	5,845	-0.14%
2018/11/23	20	76.03	13	75.58	75.60	7	5,714	0.12%
2018/11/22	26	74.16	53	74.20	73.80	-27	5,505	-0.49%
2018/11/21	14	67.72	20	69.86	70.50	-6	5,205	-0.12%
2018/11/20	1	64.70	4	65.00	64.10	-3	4,983	-0.06%
2018/11/19	20	64.40	15	64.52	64.60	5	4,935	0.10%
2018/11/16	8	61.03	14	60.49	62.30	-6	4,731	-0.13%
2018/11/15	1	57.80	15	56.99	56.70	-14	4,649	-0.30%
2018/11/13	4	56.60	8	56.33	57.30	-4	4,631	-0.09%
2018/11/12	3	58.53	0	0.00	58.10	3	4,641	0.06%
2018/11/09	1	58.50	1	59.60	59.40	0	4,649	0.00%
2018/11/08	10	59.62	0	0.00	59.00	10	4,641	0.22%
2018/11/07	6	60.13	0	0.00	60.20	6	4,623	0.13%
2018/11/06	6	59.83	12	60.41	59.20	-6	4,648	-0.13%
2018/11/05	5	58.70	5	58.40	58.60	0	4,615	0.00%
2018/11/02	13	61.05	14	61.31	60.10	-1	4,580	-0.02%
2018/11/01	9	61.10	14	61.50	60.80	-5	4,565	-0.11%
2018/10/31	5	58.88	5	59.08	59.70	0	4,525	0.00%
2018/10/30	1	59.60	6	60.23	59.00	-5	4,504	-0.11%
2018/10/29	27	57.99	18	58.30	58.70	9	4,479	0.20%
2018/10/26	14	62.35	15	61.87	60.30	-1	4,417	-0.02%
2018/10/25	23	63.46	32	62.87	63.30	-9	4,334	-0.21%
2018/10/24	28	64.04	30	64.60	63.00	-2	4,179	-0.05%
2018/10/23	46	68.57	26	67.88	65.90	20	4,012	0.50%
2018/10/22	15	67.00	16	67.49	66.20	-1	3,782	-0.03%
2018/10/19	37	65.84	45	66.01	67.60	-8	3,731	-0.21%
2018/10/18	23	67.21	21	66.67	66.00	2	3,623	0.06%
2018/10/17	31	66.53	25	66.56	67.20	6	3,478	0.17%
2018/10/16	23	64.53	34	64.60	63.40	-11	3,237	-0.34%
2018/10/15	50	65.56	41	65.17	65.90	9	3,152	0.29%
2018/10/12	6	61.50	14	62.29	63.80	-8	2,834	-0.28%
2018/10/11	12	57.30	24	57.65	58.00	-12	2,746	-0.44%
2018/10/09	32	60.70	14	60.27	61.00	18	2,633	0.68%
2018/10/08	56	60.76	63	61.14	62.50	-7	2,566	-0.27%
2018/10/05	24	56.43	29	56.59	58.30	-5	2,235	-0.22%
2018/10/04	1	52.50	0	0.00	53.00	1	2,106	0.05%
2018/10/01	1	52.00	0	0.00	53.20	1	2,299	0.04%
2018/09/27	1	52.60	2	52.70	52.10	-1	2,397	-0.04%
2018/09/25	1	52.20	3	52.53	52.80	-2	2,515	-0.08%
2018/09/20	13	51.45	5	52.28	51.00	8	2,527	0.32%
2018/09/19	1	51.10	0	0.00	50.70	1	2,520	0.04%
2018/09/18	9	51.44	0	0.00	50.60	9	2,541	0.35%
2018/09/14	0	0.00	1	53.80	54.50	-1	2,606	-0.04%
2018/09/13	2	51.75	1	52.90	52.10	1	2,646	0.04%
2018/09/11	1	53.40	0	0.00	53.20	1	2,726	0.04%
2018/09/10	3	52.87	2	53.65	52.60	1	2,773	0.04%
2018/09/07	7	58.86	3	56.73	55.00	4	2,856	0.14%
2018/09/06	2	61.10	2	62.15	61.00	0	2,910	0.00%
2018/09/03	1	62.50	1	63.30	61.60	0	3,298	0.00%
2018/08/31	2	62.50	2	63.70	62.40	0	3,463	0.00%
2018/08/29	0	0.00	1	62.70	63.00	-1	3,818	-0.03%
2018/08/28	5	63.00	5	63.60	62.30	0	4,051	0.00%
2018/08/27	1	60.80	0	0.00	61.30	1	4,378	0.02%
2018/08/24	3	60.40	3	60.73	60.40	0	4,642	0.00%
2018/08/23	4	61.95	2	62.50	61.70	2	4,728	0.04%
2018/08/22	2	62.80	8	62.66	62.80	-6	4,770	-0.13%
2018/08/21	0	0.00	2	64.10	63.30	-2	4,794	-0.04%
2018/08/20	4	62.68	2	63.05	63.00	2	4,813	0.04%
2018/08/16	2	62.50	2	61.00	63.50	0	4,894	0.00%
2018/08/15	2	62.30	0	0.00	62.40	2	5,003	0.04%
2018/08/14	0	0.00	2	63.20	65.00	-2	5,035	-0.04%
2018/08/13	3	63.73	12	63.04	63.10	-9	5,122	-0.18%
2018/08/10	2	69.60	1	69.70	68.50	1	5,170	0.02%
2018/08/09	1	69.40	1	69.00	69.00	0	5,233	0.00%
2018/08/08	8	71.29	9	70.31	69.70	-1	5,338	-0.02%
2018/08/07	6	70.63	10	71.04	70.40	-4	5,395	-0.07%
2018/08/06	6	73.30	11	73.05	72.60	-5	5,481	-0.09%
2018/08/03	5	71.12	20	71.23	71.80	-15	5,493	-0.27%
2018/08/02	16	70.21	18	70.96	69.00	-2	5,629	-0.04%
2018/08/01	2	68.90	9	68.60	69.10	-7	5,726	-0.12%
2018/07/31	0	0.00	7	67.43	67.20	-7	5,789	-0.12%
2018/07/30	10	67.64	3	66.83	66.80	7	5,933	0.12%
2018/07/27	5	68.64	4	69.25	68.50	1	6,185	0.02%
2018/07/26	17	70.25	10	70.47	69.10	7	6,384	0.11%
2018/07/25	5	69.24	5	69.20	69.00	0	6,470	0.00%
2018/07/24	10	67.99	24	69.11	69.90	-14	6,670	-0.21%
2018/07/23	4	66.95	5	67.78	67.10	-1	6,880	-0.01%
2018/07/20	35	70.57	19	71.93	69.20	16	7,331	0.22%
2018/07/19	0	0.00	1	70.70	69.00	-1	7,533	-0.01%
2018/07/18	17	70.83	13	70.31	69.60	4	7,690	0.05%
2018/07/17	30	73.50	14	72.20	71.30	16	7,892	0.20%
2018/07/16	18	74.41	15	75.33	74.70	3	8,350	0.04%
2018/07/13	14	72.16	15	71.95	72.10	-1	8,375	-0.01%
2018/07/12	4	69.85	9	70.40	70.90	-5	8,422	-0.06%
2018/07/11	2	69.40	16	69.79	68.00	-14	8,458	-0.17%
2018/07/10	5	66.92	3	67.03	67.30	2	8,500	0.02%
2018/07/09	3	64.60	18	66.12	67.80	-15	8,641	-0.17%
2018/07/06	4	63.28	8	63.69	62.80	-4	8,858	-0.05%
2018/07/05	19	66.34	9	64.94	65.10	10	8,967	0.11%
2018/07/04	20	69.93	17	70.40	67.50	3	9,071	0.03%
2018/07/03	30	75.99	11	75.74	73.50	19	9,087	0.21%
2018/07/02	6	77.95	4	78.45	77.90	2	9,095	0.02%
2018/06/29	6	77.08	1	76.30	76.80	5	9,088	0.06%
2018/06/28	5	77.22	3	77.10	76.80	2	9,137	0.02%
2018/06/27	1	78.20	3	78.37	77.10	-2	9,111	-0.02%
2018/06/26	20	79.03	13	78.92	78.20	7	9,109	0.08%
2018/06/25	22	82.59	7	82.37	81.80	15	9,075	0.17%
2018/06/22	19	84.91	16	85.03	83.30	3	9,151	0.03%
2018/06/21	8	83.98	5	84.10	85.00	3	9,106	0.03%
2018/06/20	10	82.77	7	83.44	82.90	3	9,071	0.03%
2018/06/19	7	83.70	1	85.00	83.30	6	9,004	0.07%
2018/06/15	29	84.80	5	86.08	83.50	24	8,952	0.27%
2018/06/14	13	89.08	62	87.42	87.30	-49	8,842	-0.55%
2018/06/13	33	90.91	28	91.11	88.20	5	8,725	0.06%
2018/06/12	170	88.82	159	87.80	87.30	11	8,543	0.13%	大買/大賣/
2018/06/11	3	85.43	4	85.65	86.00	-1	8,383	-0.01%
2018/06/08	59	86.82	27	86.39	84.90	32	8,330	0.38%
2018/06/07	29	90.66	31	90.34	89.10	-2	8,154	-0.02%
2018/06/06	19	88.74	17	89.90	88.80	2	7,921	0.03%
2018/06/05	15	89.91	19	89.37	88.90	-4	7,773	-0.05%
2018/06/04	39	90.40	27	90.11	87.10	12	7,532	0.16%
2018/06/01	8	82.95	10	83.77	86.30	-2	7,180	-0.03%
2018/05/31	7	76.64	11	72.52	78.50	-4	6,909	-0.06%
2018/05/30	5	72.60	9	72.68	72.00	-4	6,813	-0.06%
2018/05/29	0	0.00	8	73.00	72.00	-8	6,763	-0.12%
2018/05/28	6	74.93	0	0.00	73.90	6	6,727	0.09%
2018/05/25	9	75.84	9	75.36	74.00	0	6,697	0.00%
2018/05/24	6	77.57	22	77.61	77.00	-16	6,643	-0.24%
2018/05/23	21	76.05	12	76.60	77.60	9	6,567	0.14%
2018/05/22	8	74.59	16	74.13	73.40	-8	6,431	-0.12%
2018/05/21	29	73.59	6	73.20	73.40	23	6,376	0.36%
2018/05/18	7	75.19	16	77.41	74.80	-9	6,269	-0.14%
2018/05/17	1	78.60	1	78.70	77.80	0	6,178	0.00%
2018/05/16	28	78.46	12	79.47	77.30	16	6,093	0.26%
2018/05/15	4	80.90	8	80.28	79.10	-4	5,974	-0.07%
2018/05/14	8	79.44	5	79.60	81.20	3	5,886	0.05%
2018/05/11	15	79.07	4	79.85	78.60	11	5,761	0.19%
2018/05/10	120	80.89	135	81.86	81.90	-15	5,666	-0.26%	大買/大賣/
2018/05/09	6	77.93	13	79.35	77.00	-7	5,455	-0.13%
2018/05/08	11	83.35	5	82.84	80.90	6	5,277	0.11%
2018/05/07	9	82.70	43	82.91	82.80	-34	5,180	-0.66%
2018/05/04	53	80.09	28	80.20	80.30	25	5,026	0.50%
2018/05/03	31	89.22	20	88.46	86.10	11	4,759	0.23%
2018/05/02	9	89.80	6	89.65	91.20	3	4,545	0.07%
2018/04/30	21	90.45	22	90.04	89.20	-1	4,420	-0.02%
2018/04/27	70	90.54	64	89.61	88.80	6	4,208	0.14%
2018/04/26	38	91.83	12	92.09	91.00	26	3,949	0.66%
2018/04/25	11	85.05	31	86.16	88.90	-20	3,471	-0.58%
2018/04/24	14	84.68	11	84.58	80.90	3	3,192	0.09%
2018/04/23	16	84.81	10	84.09	83.00	6	3,014	0.20%
2018/04/20	19	81.30	5	81.06	81.80	14	2,787	0.50%
2018/04/19	9	75.67	5	78.04	78.60	4	2,277	0.18%
2018/04/18	4	70.35	10	70.16	71.50	-6	2,129	-0.28%
2018/04/17	5	70.20	9	69.41	67.30	-4	2,016	-0.20%
2018/04/16	9	71.33	5	71.86	71.50	4	1,902	0.21%
2018/04/13	1	69.90	8	70.05	70.50	-7	1,770	-0.40%
2018/04/12	21	67.79	25	69.78	70.00	-4	1,579	-0.25%
2018/04/11	4	61.45	8	64.75	65.70	-4	1,255	-0.32%
2018/04/10	1	59.00	2	63.70	59.80	-1	1,088	-0.09%
2018/04/09	7	55.31	10	59.14	60.90	-3	926	-0.32%
2018/04/03	0	0.00	4	56.40	55.40	-4	816	-0.49%
2018/04/02	0	0.00	1	55.80	54.60	-1	764	-0.13%
2018/03/31	5	55.10	7	54.81	55.20	-2	730	-0.27%
2018/03/29	0	0.00	6	53.70	53.30	-6	650	-0.92%
2018/03/27	3	54.80	1	53.60	53.50	2	598	0.33%
2018/03/26	0	0.00	3	53.17	53.70	-3	488	-0.61%
2018/03/23	0	0.00	14	47.48	48.90	-14	449	-3.11%
2018/03/21	2	48.90	1	48.00	48.90	1	420	0.24%
2018/03/16	4	46.45	2	47.35	46.35	2	398	0.50%
2018/03/15	0	0.00	1	47.30	47.10	-1	392	-0.25%
2018/03/14	0	0.00	1	46.15	46.20	-1	381	-0.26%
2018/03/13	10	45.20	10	44.92	45.05	0	368	0.00%
2018/03/07	0	0.00	2	44.60	43.90	-2	376	-0.53%
2018/03/05	4	43.25	0	0.00	43.20	4	372	1.07%
2018/03/02	5	42.15	0	0.00	42.10	5	367	1.36%
2018/02/21	1	42.05	0	0.00	42.00	1	420	0.24%
2018/02/06	5	46.54	3	46.60	44.50	2	496	0.40%
2018/02/05	2	48.03	0	0.00	48.80	2	495	0.40%
2018/01/31	2	48.95	0	0.00	48.80	2	564	0.35%
2018/01/30	4	49.40	0	0.00	49.35	4	571	0.70%
2018/01/26	0	0.00	6	50.55	50.40	-6	613	-0.98%
2018/01/22	1	49.60	0	0.00	49.80	1	669	0.15%
2018/01/19	2	49.65	1	49.60	49.55	1	669	0.15%
2018/01/17	1	50.60	0	0.00	50.30	1	668	0.15%
2018/01/16	2	51.10	1	51.40	50.60	1	672	0.15%
2018/01/09	0	0.00	5	50.02	49.90	-5	642	-0.78%
2018/01/05	0	0.00	1	50.10	50.00	-1	643	-0.16%
2018/01/04	0	0.00	1	50.40	50.50	-1	653	-0.15%
2018/01/03	0	0.00	1	50.40	50.40	-1	654	-0.15%
2018/01/02	2	51.10	0	0.00	51.10	2	647	0.31%