義隆 (2458)-富邦-南屯券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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

義隆 (2458)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/03	2	157.75	0	0.00	157.00	2	3,041	0.07%
2024/05/02	0	164.33	0	0.00	165.50	0	2,931	0.00%
2024/04/30	2.1	166.48	2	166.00	164.50	0.1	2,926	0.00%
2024/04/29	1	166.49	2.4	167.26	168.00	-1.4	2,930	-0.05%
2024/04/26	3	163.17	3.2	164.34	163.50	-0.2	2,903	-0.01%
2024/04/25	1	162.50	7.1	164.44	164.50	-6.1	2,897	-0.21%
2024/04/24	0	155.00	0.1	156.51	157.00	-0.1	2,847	0.00%
2024/04/23	0	149.00	0.3	149.67	150.50	-0.3	2,831	-0.01%
2024/04/22	2.6	150.03	4	149.00	146.50	-1.4	2,816	-0.05%
2024/04/19	3	155.03	0	0.00	155.00	3	2,768	0.11%
2024/04/18	2	160.99	2	162.50	161.50	0	2,718	0.00%
2024/04/17	1	162.47	6	165.00	162.00	-5	2,714	-0.18%
2024/04/16	0	158.00	0	0.00	159.50	0	2,664	0.00%
2024/04/15	1	158.00	1.1	161.90	162.00	-0.1	2,637	0.00%
2024/04/12	2	160.01	2	158.50	158.50	0	2,553	0.00%
2024/04/11	0.1	157.04	0	0.00	158.50	0.1	2,556	0.00%
2024/04/10	1	159.49	0	0.00	158.50	1	2,554	0.04%
2024/04/09	1.2	157.33	1	158.47	157.00	0.2	2,563	0.01%
2024/04/08	1	161.50	1.1	162.86	159.50	-0.1	2,562	0.00%
2024/04/03	0	156.50	0	0.00	156.50	0	2,539	0.00%
2024/04/02	2.3	157.37	1.3	155.85	156.00	1	2,542	0.04%
2024/04/01	1	161.50	2	160.25	161.00	-1	2,519	-0.04%
2024/03/29	1.1	157.59	3.1	157.01	157.00	-2	2,503	-0.08%
2024/03/28	7.2	160.23	1	161.00	160.50	6.2	2,521	0.25%
2024/03/27	0.3	165.10	0	0.00	164.50	0.3	2,516	0.01%
2024/03/26	0	166.53	0	0.00	166.50	0	2,594	0.00%
2024/03/25	2	169.00	1	170.00	169.00	1	2,628	0.04%
2024/03/22	0	166.00	0	0.00	169.00	0	2,651	0.00%
2024/03/21	17.1	171.05	12	168.21	167.00	5.1	2,660	0.19%
2024/03/20	1	169.49	7	168.71	167.50	-6	2,644	-0.23%
2024/03/19	0	165.00	0	0.00	165.00	0	2,641	0.00%
2024/03/18	2	166.75	0.1	165.00	166.50	1.9	2,661	0.07%
2024/03/15	0	0.00	2	165.00	163.50	-2	2,675	-0.07%
2024/03/14	2	162.50	2	164.00	162.50	0	2,681	0.00%
2024/03/13	0	164.50	0	0.00	163.50	0	2,763	0.00%
2024/03/12	0	0.00	8	164.50	163.50	-8	2,795	-0.29%
2024/03/11	6.3	160.00	0.2	160.50	160.00	6.1	2,807	0.22%
2024/03/08	0.6	164.17	1	161.50	162.50	-0.4	2,821	-0.01%
2024/03/07	0	0.00	1	165.00	165.50	-1	2,802	-0.04%
2024/03/06	3.2	166.09	1	165.00	166.50	2.2	2,796	0.08%
2024/03/05	1	168.50	0	0.00	167.00	1	2,826	0.04%
2024/03/04	2	169.75	0	0.00	167.50	2	2,861	0.07%
2024/03/01	0.1	166.05	2	167.50	165.50	-1.9	2,850	-0.07%
2024/02/29	1	166.50	0	0.00	166.00	1	2,872	0.03%
2024/02/27	1.5	168.83	2.1	170.79	169.00	-0.6	2,856	-0.02%
2024/02/26	1	171.00	27	170.87	170.00	-26	2,857	-0.91%
2024/02/23	11.1	161.87	10.5	162.17	164.00	0.6	2,794	0.02%
2024/02/22	6	167.00	5	164.20	167.50	1	2,686	0.04%
2024/02/21	19	164.37	12	167.00	167.50	7	2,636	0.27%
2024/02/20	1	161.50	0	0.00	161.00	1	2,542	0.04%
2024/02/19	44	162.43	37.2	161.88	163.50	6.8	2,543	0.27%
2024/02/16	4	150.00	2.1	150.17	153.00	1.9	2,480	0.08%
2024/02/15	0	0.00	1	147.49	148.50	-1	2,491	-0.04%
2024/02/05	3	149.00	0	0.00	148.00	3	2,481	0.12%
2024/01/30	6	148.00	0.2	148.50	148.50	5.8	2,630	0.22%
2024/01/29	0.1	149.50	1	149.50	149.00	-0.9	2,710	-0.03%
2024/01/26	1	152.00	0	0.00	151.00	1	2,954	0.03%
2024/01/25	21.1	153.00	20	153.50	152.50	1.1	3,015	0.04%
2024/01/23	1	149.00	1	150.50	150.50	0	3,054	0.00%
2024/01/22	1.1	150.06	1	151.50	151.00	0.1	3,102	0.00%
2024/01/19	1.4	151.23	0	150.50	150.50	1.4	3,112	0.04%
2024/01/18	2.2	149.32	2	149.00	152.00	0.2	3,159	0.01%
2024/01/17	3	153.00	2	155.00	154.50	1	3,271	0.03%
2024/01/16	0	0.00	0	155.00	154.00	0	3,375	0.00%
2024/01/12	2	156.50	2	155.99	155.00	0	3,479	0.00%
2024/01/11	8	159.19	5	159.00	157.00	3	3,519	0.08%
2024/01/10	1	158.50	0.1	157.17	160.00	0.9	3,575	0.03%
2024/01/09	0	0.00	0	153.00	154.50	0	3,600	0.00%
2024/01/08	0	0.00	0	155.50	153.50	0	3,600	0.00%
2024/01/05	0	155.00	0	0.00	155.50	0	3,621	0.00%
2024/01/04	0	0.00	0	157.50	156.50	0	3,654	0.00%
2024/01/03	0	0.00	0	157.50	158.00	0	3,678	0.00%
2024/01/02	0	0.00	1	162.95	159.50	-1	3,672	-0.03%
2023/12/29	0	162.50	9.1	162.49	162.50	-9.1	3,724	-0.24%
2023/12/28	1	163.00	1.1	164.24	160.50	-0.1	3,759	0.00%
2023/12/27	0.1	163.00	0	162.00	164.00	0.1	3,792	0.00%
2023/12/26	2.1	162.29	2	163.00	162.00	0.1	3,784	0.00%
2023/12/25	1	163.50	32	164.50	162.50	-31	3,781	-0.82%
2023/12/22	1	162.52	3	162.99	163.50	-2	3,771	-0.05%
2023/12/21	0	163.00	7.2	163.23	163.00	-7.2	3,732	-0.19%
2023/12/20	3	160.00	2	159.75	160.00	1	3,657	0.03%
2023/12/19	6	157.50	9.1	158.66	159.00	-3.1	3,615	-0.09%
2023/12/18	7	156.36	8	156.88	157.00	-1	3,606	-0.03%
2023/12/15	2	153.85	0	154.00	154.00	1.9	3,614	0.05%
2023/12/14	7.1	158.91	6	157.50	157.50	1	3,613	0.03%
2023/12/13	9	157.72	5.2	157.48	158.00	3.8	3,619	0.11%
2023/12/12	0	0.00	0	158.00	158.50	0	3,674	0.00%
2023/12/11	3	157.00	2	157.50	157.00	1	3,711	0.03%
2023/12/08	3.2	157.02	5.4	158.16	157.50	-2.2	3,758	-0.06%
2023/12/07	1	153.00	1	151.00	153.50	0	3,744	0.00%
2023/12/06	0	0.00	2.2	151.32	151.50	-2.2	3,796	-0.06%
2023/12/05	1	147.99	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	3.6	150.03	149.50	-3.6	3,840	-0.09%
2023/12/01	1	150.50	6	151.08	151.00	-5	3,899	-0.13%
2023/11/30	35	151.60	3	151.50	151.50	32	4,113	0.78%
2023/11/29	6	152.75	5	153.00	153.00	1	4,237	0.02%
2023/11/28	3	149.16	1	149.50	150.00	2	4,205	0.05%
2023/11/27	1.4	147.37	4	148.00	146.00	-2.6	4,197	-0.06%
2023/11/24	7.1	149.50	2	149.50	151.00	5.1	4,185	0.12%
2023/11/22	3.1	147.50	1	147.00	147.50	2.1	4,123	0.05%
2023/11/21	0	145.50	2	145.00	145.00	-2	4,116	-0.05%
2023/11/20	1.1	144.09	3.5	143.93	144.00	-2.4	4,136	-0.06%
2023/11/17	3	146.33	0	0.00	146.50	3	4,116	0.07%
2023/11/16	2.1	144.71	3	144.33	142.50	-0.9	4,079	-0.02%
2023/11/15	4	148.38	7.2	148.06	147.50	-3.2	4,029	-0.08%
2023/11/14	1	146.00	2	146.00	146.00	-1	4,001	-0.02%
2023/11/13	1.5	143.67	0.1	144.00	143.50	1.5	3,969	0.04%
2023/11/10	0	0.00	1	141.50	141.50	-1	3,972	-0.03%
2023/11/09	0.1	141.00	9	141.50	140.50	-8.9	3,987	-0.22%
2023/11/08	2	144.50	3	145.17	144.50	-1	4,002	-0.02%
2023/11/07	1	144.00	4.1	142.55	145.00	-3.1	4,036	-0.08%
2023/11/06	3	138.33	1	139.50	140.00	2	4,005	0.05%
2023/11/03	22.6	141.28	8	136.56	135.50	14.6	3,978	0.37%
2023/11/02	7	148.07	5.1	148.39	149.50	1.9	3,770	0.05%
2023/10/31	6	146.58	7.6	143.93	144.00	-1.6	4,054	-0.04%
2023/10/30	0	0.00	3.1	145.81	146.50	-3.1	4,038	-0.08%
2023/10/27	0	0.00	1	141.50	140.00	-1	4,005	-0.02%
2023/10/26	3.3	141.70	2	141.97	139.50	1.3	4,071	0.03%
2023/10/25	5.2	146.67	3.1	148.39	144.50	2.1	4,033	0.05%
2023/10/24	3	144.67	3.2	145.47	144.00	-0.2	3,899	-0.01%
2023/10/23	9	142.00	1.2	141.67	142.00	7.8	3,814	0.20%
2023/10/20	8	140.44	10.4	140.04	142.50	-2.4	3,867	-0.06%
2023/10/19	5	138.90	3	138.50	138.50	2	3,886	0.05%
2023/10/18	4	142.25	0	0.00	141.50	4	3,910	0.10%
2023/10/17	0	0.00	7	138.36	140.00	-7	3,893	-0.18%
2023/10/16	1	136.50	1	136.50	136.50	0	3,987	0.00%
2023/10/13	7	137.00	3.7	138.41	139.00	3.3	4,006	0.08%
2023/10/12	2.2	135.23	1	138.00	137.50	1.2	3,991	0.03%
2023/10/11	2	138.25	1	139.50	137.00	1	3,986	0.03%
2023/10/06	1	138.50	2.3	138.35	137.00	-1.3	3,969	-0.03%
2023/10/05	1	139.00	3.1	140.68	141.50	-2.1	3,945	-0.05%
2023/10/04	3	136.17	29	135.00	138.00	-26	3,881	-0.67%
2023/10/03	4	138.00	1	138.49	138.00	3	3,843	0.08%
2023/10/02	5	135.00	4	136.00	134.50	1	3,812	0.03%
2023/09/28	0.1	133.00	1	133.00	133.50	-1	3,819	-0.02%
2023/09/27	5.2	132.99	3	133.33	134.00	2.2	3,823	0.06%
2023/09/26	2	135.00	0	0.00	135.00	2	3,832	0.05%
2023/09/25	0	0.00	3	136.83	136.50	-3	3,826	-0.08%
2023/09/22	1	136.50	1.1	136.95	137.00	-0.1	3,811	0.00%
2023/09/21	3.2	135.63	4.4	135.84	136.00	-1.2	3,805	-0.03%
2023/09/20	3.2	138.28	1.1	138.50	138.00	2.1	3,771	0.06%
2023/09/19	36.2	141.02	12	140.96	141.00	24.2	3,738	0.65%
2023/09/18	6.1	143.32	3.1	142.68	142.00	3	3,712	0.08%
2023/09/15	1	145.48	2.4	145.30	144.50	-1.4	3,678	-0.04%
2023/09/14	2	143.25	7.6	142.20	143.00	-5.6	3,591	-0.16%
2023/09/13	3	140.50	2.1	142.52	143.50	0.9	3,542	0.03%
2023/09/12	2	140.49	4.3	139.30	140.50	-2.3	3,494	-0.06%
2023/09/11	10.1	138.12	10	136.30	138.00	0.1	3,420	0.00%
2023/09/08	2	134.99	7.1	136.28	135.50	-5.1	3,340	-0.15%
2023/09/07	5.1	133.22	3.2	134.31	135.00	1.9	3,326	0.06%
2023/09/06	2.3	130.33	2	132.75	133.00	0.3	3,289	0.01%
2023/09/05	15.1	132.93	7.1	133.87	134.00	8	3,287	0.24%
2023/09/04	3.5	124.22	8.6	128.15	128.50	-5.1	3,087	-0.16%
2023/09/01	2	120.25	1	120.50	120.50	1	2,924	0.03%
2023/08/31	2	119.75	1	119.50	120.00	1	2,922	0.03%
2023/08/30	2	117.25	4.1	118.38	119.00	-2.1	2,917	-0.07%
2023/08/28	0	0.00	0.1	113.00	113.00	-0.1	2,890	0.00%
2023/08/25	1.2	112.84	7	113.50	113.00	-5.8	2,919	-0.20%
2023/08/24	1.1	117.42	0	0.00	116.00	1.1	2,926	0.04%
2023/08/23	0	0.00	1	114.50	114.50	-1	2,943	-0.03%
2023/08/21	0	0.00	1.3	113.73	113.50	-1.3	3,011	-0.04%
2023/08/18	1.1	116.15	1	113.50	113.50	0.1	3,110	0.00%
2023/08/17	0	116.00	0	0.00	116.50	0	3,087	0.00%
2023/08/15	0.2	115.00	0	0.00	116.00	0.2	3,063	0.01%
2023/08/14	1	116.50	10	118.00	117.00	-9	3,046	-0.29%
2023/08/11	6	119.83	3.3	121.64	121.00	2.7	2,996	0.09%
2023/08/10	28	120.20	40	118.00	118.00	-12	2,943	-0.41%
2023/08/09	9	120.12	5	120.00	121.00	4	2,884	0.14%
2023/08/08	7.1	118.50	9	118.22	118.00	-2	2,835	-0.07%
2023/08/07	15.1	120.78	0	0.00	117.00	15.1	2,783	0.54%
2023/08/04	70.1	123.01	62	122.92	122.50	8.1	2,654	0.30%
2023/08/02	7	114.50	16	114.94	114.00	-9	2,391	-0.38%
2023/08/01	4.1	114.97	0	0.00	115.00	4.1	2,389	0.17%
2023/07/31	2	116.25	8	117.25	116.50	-6	2,402	-0.25%
2023/07/28	1	113.96	0	0.00	112.50	1	2,288	0.04%
2023/07/27	0	0.00	1	115.50	114.50	-1	2,251	-0.04%
2023/07/26	1	113.50	3	115.50	112.50	-2	2,237	-0.09%
2023/07/25	12.2	116.89	6	114.00	115.00	6.2	2,198	0.28%
2023/07/24	1	118.00	11	117.45	118.00	-10	2,104	-0.48%
2023/07/21	5.1	112.58	1	116.50	115.50	4.1	2,018	0.20%
2023/07/20	9	115.17	40.4	114.89	114.50	-31.4	1,972	-1.59%
2023/07/19	56	118.48	4	118.38	118.50	52	1,900	2.74%
2023/07/18	5	111.50	1.2	111.20	113.00	3.8	1,770	0.21%
2023/07/17	1	110.00	1	110.00	109.50	0	1,741	0.00%
2023/07/14	2	111.00	1	112.50	110.50	1	1,729	0.06%
2023/07/13	0	0.00	3	108.17	108.00	-3	1,679	-0.18%
2023/07/11	1	106.49	1	106.00	106.50	0	1,661	0.00%
2023/07/10	1	107.50	0	0.00	104.00	1	1,661	0.06%
2023/07/07	0.5	108.00	1.2	108.00	107.50	-0.7	1,653	-0.04%
2023/07/06	0	0.00	5.2	107.08	108.00	-5.2	1,647	-0.31%
2023/07/05	2	106.00	8	107.94	106.00	-6	1,627	-0.37%
2023/07/04	2	104.25	2	106.25	106.00	0	1,615	0.00%
2023/06/30	0	101.00	0	0.00	101.50	0	1,592	0.00%
2023/06/29	0	101.00	0	0.00	101.00	0	1,602	0.00%
2023/06/27	0.2	99.90	1	99.80	99.40	-0.8	1,608	-0.05%
2023/06/26	0	100.50	0	0.00	100.00	0	1,600	0.00%
2023/06/21	0	102.50	0	0.00	101.50	0	1,592	0.00%
2023/06/20	0.5	103.00	0	0.00	102.00	0.5	1,584	0.03%
2023/06/19	1	105.00	0	0.00	102.50	1	1,586	0.06%
2023/06/16	1	107.00	3	105.50	106.00	-2	1,566	-0.13%
2023/06/15	6	104.58	0	0.00	105.50	6	1,539	0.39%
2023/06/14	3	105.00	6	108.00	105.00	-3	1,536	-0.20%
2023/06/13	3	106.50	0	0.00	107.00	3	1,527	0.20%
2023/06/12	0	0.00	0.1	103.50	103.50	-0.1	1,480	-0.01%
2023/06/09	17	105.26	7	106.71	104.00	10	1,475	0.68%
2023/06/08	1	103.50	3	104.83	105.00	-2	1,422	-0.14%
2023/06/07	0	104.00	0	0.00	103.50	0	1,406	0.00%
2023/06/06	0	0.00	1	102.50	102.00	-1	1,424	-0.07%
2023/06/02	0	103.50	4	104.50	104.50	-4	1,409	-0.28%
2023/05/31	1	102.00	0	0.00	102.00	1	1,405	0.07%
2023/05/30	9	102.28	0	0.00	102.00	9	1,374	0.66%
2023/05/29	7	103.79	6	104.17	104.00	1	1,378	0.07%
2023/05/26	2	104.00	3	102.50	102.50	-1	1,370	-0.07%
2023/05/25	13.1	104.88	8.1	104.50	104.00	4.9	1,457	0.34%
2023/05/24	3	101.83	3.7	102.51	104.50	-0.7	1,433	-0.05%
2023/05/23	0	99.00	0	0.00	98.10	0	1,354	0.00%
2023/05/19	0	98.60	0	0.00	98.50	0	1,383	0.00%
2023/05/18	0	0.00	2	98.80	98.60	-2	1,399	-0.14%
2023/05/17	1.2	96.92	0	0.00	97.20	1.2	1,397	0.09%
2023/05/16	0	0.00	30	97.44	97.10	-30	1,409	-2.13%
2023/05/15	0	95.20	1	94.80	95.10	-1	1,401	-0.07%
2023/05/12	2	91.65	2	93.20	95.90	0	1,418	0.00%
2023/05/11	2	92.20	0	0.00	92.70	2	1,412	0.14%
2023/05/10	2.8	92.59	0	0.00	92.50	2.8	1,435	0.20%
2023/05/09	5.2	92.53	0.3	92.40	93.00	4.9	1,457	0.34%
2023/05/08	4	93.98	0	0.00	93.20	4	1,485	0.27%
2023/05/05	12.3	98.43	12	98.89	95.80	0.3	1,514	0.02%
2023/05/04	1	93.60	2	94.05	93.90	-1	1,576	-0.06%
2023/05/03	1	94.00	0	0.00	94.00	1	1,624	0.06%
2023/05/02	30	94.97	0	0.00	95.10	30	1,661	1.81%
2023/04/28	0.1	93.50	1	93.50	94.30	-0.9	1,683	-0.05%
2023/04/26	0.1	92.53	0	0.00	93.30	0.1	1,679	0.00%
2023/04/25	21.1	92.58	0	0.00	91.10	21.1	1,681	1.25%
2023/04/24	1	94.81	0	0.00	95.20	1	1,671	0.06%
2023/04/21	1	97.60	0	0.00	95.40	1	1,690	0.06%
2023/04/20	7	99.23	44	98.60	98.50	-37	1,693	-2.18%
2023/04/19	3	100.84	0	0.00	100.00	3	1,743	0.17%
2023/04/18	3	102.00	0	0.00	101.50	3	1,856	0.16%
2023/04/17	2	103.00	0	0.00	102.50	2	1,862	0.11%
2023/04/14	0	101.50	0	0.00	101.00	0	1,852	0.00%
2023/04/13	0	102.00	0	0.00	100.50	0	1,851	0.00%
2023/04/12	0	0.00	0	103.00	102.50	0	1,854	0.00%
2023/04/11	0	0.00	1	102.00	104.00	-1	1,863	-0.05%
2023/04/07	0	100.50	1	100.50	101.00	-1	1,865	-0.05%
2023/04/06	2.1	98.37	0	0.00	98.50	2.1	1,855	0.11%
2023/03/31	0	0.00	1	100.50	99.80	-1	1,847	-0.05%
2023/03/30	1	99.81	0	0.00	99.60	1	1,842	0.06%
2023/03/29	1	102.99	0	0.00	102.50	1	1,840	0.05%
2023/03/28	0	102.50	0.1	102.00	102.00	-0.1	1,851	0.00%
2023/03/27	0	0.00	1	104.50	103.50	-1	1,869	-0.05%
2023/03/24	2	104.75	0	0.00	104.50	2	1,887	0.11%
2023/03/23	0	104.50	0	0.00	104.50	0	1,905	0.00%
2023/03/22	0	0.00	1	104.00	104.00	-1	1,909	-0.05%
2023/03/20	0	0.00	2	102.25	102.50	-2	1,916	-0.10%
2023/03/17	1	101.00	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	100.51	1	99.30	99.70	0	1,920	0.00%
2023/03/14	0.2	101.52	0	0.00	101.00	0.2	1,943	0.01%
2023/03/13	0.1	102.00	1	101.50	102.50	-0.9	1,942	-0.05%
2023/03/10	0	105.10	0	0.00	104.00	0	1,933	0.00%
2023/03/09	0	0.00	4	105.25	107.00	-4	1,959	-0.20%
2023/03/08	3.1	103.67	1	104.00	103.50	2.1	1,952	0.11%
2023/03/07	0.1	105.00	2.1	104.99	104.50	-2	1,941	-0.10%
2023/03/06	1	104.51	0	0.00	104.50	1	1,944	0.05%
2023/03/03	0	105.00	0	0.00	104.00	0	1,942	0.00%
2023/03/02	0.3	105.00	1	105.00	104.00	-0.7	1,951	-0.04%
2023/03/01	1	104.00	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1.1	111.38	74	108.77	108.50	-73	1,929	-3.78%
2023/02/23	21.1	111.92	3	112.67	111.00	18.1	1,910	0.95%
2023/02/22	1	106.50	0	0.00	107.00	1	1,815	0.06%
2023/02/21	2	107.25	8	107.31	108.00	-6	1,837	-0.33%
2023/02/20	0	0.00	1.1	104.55	106.00	-1.1	1,863	-0.06%
2023/02/16	1	103.51	1	104.50	104.50	0	1,909	0.00%
2023/02/15	0	103.50	0	0.00	102.50	0	1,927	0.00%
2023/02/14	1	103.99	0	0.00	103.50	1	1,939	0.05%
2023/02/13	1	105.50	0	0.00	104.50	1	1,960	0.05%
2023/02/10	1	105.50	0	0.00	106.00	1	2,005	0.05%
2023/02/09	0	105.00	2	105.00	105.00	-2	2,142	-0.09%
2023/02/08	2	106.24	1	105.00	105.50	1	2,341	0.04%
2023/02/07	2	104.50	1	104.50	105.00	1	2,324	0.04%
2023/02/06	8	104.76	1	106.00	103.50	7	2,324	0.30%
2023/02/03	4.1	107.88	2	108.50	107.50	2.1	2,294	0.09%
2023/02/02	3	106.17	2	103.25	108.00	1	2,249	0.04%
2023/02/01	4	99.98	1	100.00	102.00	3	2,157	0.14%
2023/01/31	1	94.60	1	95.20	96.90	0	2,146	0.00%
2023/01/30	0	0.00	2	93.80	94.30	-2	2,128	-0.09%
2023/01/17	0	91.40	0	0.00	91.00	0	2,127	0.00%
2023/01/16	1	91.69	1	91.50	91.00	0	2,168	0.00%
2023/01/13	0	92.10	0	0.00	90.70	0	2,183	0.00%
2023/01/12	0	0.00	1	93.00	92.80	-1	2,189	-0.05%
2023/01/11	3	94.93	2	96.20	94.70	1	2,210	0.05%
2023/01/10	2	95.30	0	95.30	95.50	2	2,210	0.09%
2023/01/09	0	0.00	3	95.49	96.00	-3	2,207	-0.14%
2023/01/06	1.1	94.65	5	92.03	94.40	-4	2,163	-0.18%
2023/01/05	17	89.48	0	89.00	89.20	17	2,058	0.82%
2022/12/29	1	84.30	1	82.90	85.50	0	2,156	0.00%
2022/12/28	0.1	83.90	17	84.68	83.50	-16.9	2,165	-0.78%
2022/12/27	0.1	85.80	0	0.00	86.10	0.1	2,168	0.00%
2022/12/23	0	86.30	0	0.00	86.10	0	2,187	0.00%
2022/12/22	0	0.00	1	86.60	87.60	-1	2,224	-0.04%
2022/12/21	1	86.70	1.1	85.32	85.30	-0.1	2,245	0.00%
2022/12/20	1	89.70	0	88.20	85.90	1	2,250	0.04%
2022/12/19	0	0.00	1	91.20	90.40	-1	2,279	-0.04%
2022/12/16	0	89.90	0	89.60	90.30	0	2,305	0.00%
2022/12/15	0	0.00	2	90.50	91.00	-2	2,360	-0.08%
2022/12/14	1.1	90.22	0	90.20	90.50	1.1	2,429	0.04%
2022/12/13	0	0.00	1	89.10	89.70	-1	2,515	-0.04%
2022/12/12	0	0.00	1.1	88.18	88.10	-1.1	2,600	-0.04%
2022/12/09	1	88.60	4	88.73	89.10	-3	2,719	-0.11%
2022/12/08	1	88.00	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0	0.00	0	87.60	87.60	0	2,772	0.00%
2022/12/06	0	0.00	3.1	89.27	89.10	-3.1	2,765	-0.11%
2022/12/05	2	91.90	0	92.50	92.10	2	2,763	0.07%
2022/12/02	2	92.40	0	91.60	92.00	2	2,782	0.07%
2022/12/01	2	92.40	4	92.25	92.70	-2	2,786	-0.07%
2022/11/29	0	0.00	0	87.10	87.90	0	2,810	0.00%
2022/11/28	2	87.80	2	88.10	88.00	0	2,843	0.00%
2022/11/25	0	0.00	1	89.10	88.60	-1	2,848	-0.04%
2022/11/24	11.1	88.39	11	89.29	89.70	0.1	2,844	0.00%
2022/11/23	0	0.00	1	87.00	87.60	-1	2,841	-0.04%
2022/11/22	1	86.60	1	86.00	87.00	0	2,870	0.00%
2022/11/21	7	87.19	2	86.41	86.40	5	2,864	0.17%
2022/11/18	0	0.00	1	89.10	88.60	-1	2,849	-0.04%
2022/11/17	0	0.00	1	90.00	89.40	-1	2,836	-0.04%
2022/11/16	1	89.90	11	88.70	89.00	-10	2,815	-0.36%
2022/11/15	2	87.70	4	88.65	89.00	-2	2,776	-0.07%
2022/11/14	1	86.21	0	0.00	87.80	1	2,743	0.04%
2022/11/11	13	87.49	3	87.43	87.10	10	2,711	0.37%
2022/11/10	0	0.00	4	86.48	86.40	-4	2,678	-0.15%
2022/11/09	1	86.30	3	86.10	86.50	-2	2,654	-0.08%
2022/11/08	7	85.80	4	86.45	84.60	3	2,621	0.11%
2022/11/07	3	82.73	8	80.48	86.10	-5	2,577	-0.19%
2022/11/04	171.2	77.55	168	76.76	79.50	3.2	2,435	0.13%	大買/大賣/
2022/11/03	3	82.57	3	83.07	83.00	0	2,235	0.00%
2022/11/02	0	0.00	2	82.10	82.90	-2	2,236	-0.09%
2022/11/01	2	81.40	2	82.00	81.30	0	2,225	0.00%
2022/10/31	2	81.60	0	81.70	81.20	2	2,277	0.09%
2022/10/28	0	80.50	1	79.90	79.70	-1	2,302	-0.04%
2022/10/26	2	79.20	0.1	80.90	79.30	1.9	2,303	0.08%
2022/10/25	0	0.00	0.1	81.00	80.10	-0.1	2,294	0.00%
2022/10/24	1.1	82.89	0	0.00	80.10	1.1	2,282	0.05%
2022/10/21	6	81.62	0	0.00	80.90	6	2,253	0.27%
2022/10/20	0	0.00	1	82.10	81.90	-1	2,242	-0.04%
2022/10/19	0	82.30	0	0.00	82.30	0	2,241	0.00%
2022/10/18	0	0.00	1	83.20	82.60	-1	2,214	-0.05%
2022/10/17	1	81.40	5	81.46	81.90	-4	2,222	-0.18%
2022/10/14	1	79.90	5.5	81.20	81.10	-4.5	2,228	-0.20%
2022/10/13	5	77.90	5	78.50	76.40	0	2,228	0.00%
2022/10/12	7	77.20	4	77.30	77.30	3	2,222	0.13%
2022/10/11	7	80.64	7	79.93	79.60	0	2,226	0.00%
2022/10/07	4	84.96	6	85.27	84.20	-2	2,203	-0.09%
2022/10/06	3	84.23	6	84.50	85.10	-3	2,174	-0.14%
2022/10/05	8	84.75	0	0.00	83.40	8	2,165	0.37%
2022/10/04	0	85.10	0	0.00	84.70	0	2,163	0.00%
2022/10/03	0	0.00	1	83.80	84.20	-1	2,162	-0.05%
2022/09/30	0	0.00	2	83.00	83.20	-2	2,172	-0.09%
2022/09/28	0	0.00	1	82.40	80.60	-1	2,233	-0.04%
2022/09/27	22	81.38	1	82.40	82.50	21	2,268	0.93%
2022/09/26	0.1	82.50	21	83.13	81.00	-21	2,281	-0.92%
2022/09/23	3	88.47	12	88.21	86.80	-9	2,247	-0.40%
2022/09/22	1	86.90	3	87.00	86.90	-2	2,209	-0.09%
2022/09/21	1	87.70	0	0.00	87.10	1	2,133	0.05%
2022/09/20	15	88.38	1	89.40	88.30	14	2,043	0.69%
2022/09/19	23	89.45	1	88.60	88.60	22	1,961	1.12%
2022/09/16	2	88.59	20	87.50	87.50	-18	1,872	-0.96%
2022/09/15	0	90.60	1	88.90	90.50	-1	1,769	-0.06%
2022/09/12	0	0.00	0	90.90	91.80	0	1,738	0.00%
2022/09/08	0.1	90.90	0	0.00	90.50	0.1	1,742	0.01%
2022/09/07	1	88.30	0	0.00	88.80	1	1,728	0.06%
2022/09/05	16	91.20	15	87.78	91.20	1	1,700	0.06%
2022/09/02	0	94.30	2	95.50	94.00	-2	1,650	-0.12%
2022/09/01	1	96.30	1	96.50	97.20	0	1,611	0.00%
2022/08/31	1	96.50	0	0.00	97.10	1	1,597	0.06%
2022/08/26	0	0.00	1	101.00	100.00	-1	1,540	-0.06%
2022/08/24	0	0.00	13	99.19	99.10	-13	1,535	-0.85%
2022/08/23	5	99.00	0	0.00	99.70	5	1,535	0.33%
2022/08/16	0	0.00	3	104.17	103.50	-3	1,490	-0.20%
2022/08/15	2	104.50	0	0.00	104.50	2	1,483	0.14%
2022/08/12	0	102.50	1	103.50	103.00	-1	1,473	-0.07%
2022/08/11	2	98.50	3	99.40	99.20	-1	1,460	-0.07%
2022/08/05	10.2	101.39	11	98.86	101.50	-0.8	1,426	-0.05%
2022/08/04	2	100.99	2	100.50	100.50	0	1,374	0.00%
2022/07/27	2	109.50	2	109.50	109.00	0	1,395	0.00%
2022/07/25	1.1	111.45	2	111.50	112.00	-0.9	1,378	-0.07%
2022/07/22	1	113.50	0	0.00	110.00	1	1,382	0.07%
2022/07/21	1	113.00	3	114.17	114.00	-2	1,374	-0.15%
2022/07/20	5	111.20	1	112.01	110.50	4	1,380	0.29%
2022/07/19	1	107.00	0	0.00	109.00	1	1,388	0.07%
2022/07/18	1.1	106.48	0	0.00	106.50	1.1	1,403	0.07%
2022/07/15	0	105.00	0	0.00	105.00	0	1,406	0.00%
2022/07/14	0	104.50	0	0.00	105.00	0	1,438	0.00%
2022/07/13	0.1	107.00	0	0.00	104.50	0.1	1,438	0.01%
2022/07/12	0	0.00	2	102.00	104.00	-2	1,430	-0.14%
2022/07/08	0.2	108.33	0	0.00	107.00	0.2	1,411	0.01%
2022/07/07	1	106.50	12	105.83	106.50	-11	1,396	-0.79%
2022/07/06	8	121.00	0	0.00	120.00	8	1,358	0.59%
2022/07/05	4.1	126.37	0	0.00	124.50	4.1	1,307	0.31%
2022/07/04	1	133.50	0	0.00	131.00	1	1,267	0.08%
2022/07/01	1	139.00	0	0.00	134.00	1	1,252	0.08%
2022/06/28	1	140.00	1	141.00	139.50	0	1,241	0.00%
2022/06/24	0	0.00	1	138.00	139.50	-1	1,256	-0.08%
2022/06/22	2	134.76	0	0.00	135.00	2	1,242	0.16%
2022/06/20	1	136.05	12	136.79	136.50	-11	1,213	-0.90%
2022/06/17	0	0.00	1	138.50	142.00	-1	1,193	-0.08%
2022/06/10	1	147.01	0	0.00	148.00	1	1,221	0.08%
2022/06/07	1	147.50	0	0.00	147.00	1	1,292	0.08%
2022/06/06	1	147.50	0	0.00	148.00	1	1,335	0.07%
2022/06/02	0	149.00	0	0.00	148.00	0	1,419	0.00%
2022/06/01	0	0.00	1	150.00	150.50	-1	1,439	-0.07%
2022/05/25	0	0.00	1	144.00	143.50	-1	1,522	-0.07%
2022/05/24	1	144.50	0	0.00	142.50	1	1,632	0.06%
2022/05/18	0	0.00	1	145.00	145.50	-1	1,912	-0.05%
2022/05/17	0	0.00	2	143.75	145.00	-2	1,934	-0.10%
2022/05/16	1	143.00	0	0.00	142.00	1	1,968	0.05%
2022/05/13	0	0.00	1	140.00	140.00	-1	1,972	-0.05%
2022/05/10	11	137.77	1	139.00	141.00	10	2,006	0.50%
2022/05/09	0	143.11	11	142.09	142.00	-11	2,036	-0.54%
2022/05/06	5	146.70	2	147.00	146.50	3	2,058	0.15%
2022/05/04	1	150.50	2	150.50	151.50	-1	2,055	-0.05%
2022/05/03	1	150.50	0	0.00	150.50	1	2,057	0.05%
2022/04/28	1	149.00	1	150.50	149.50	0	2,074	0.00%
2022/04/27	0.5	147.00	1	146.00	149.50	-0.5	2,070	-0.02%
2022/04/26	3.1	150.68	1	151.00	150.50	2.1	2,053	0.10%
2022/04/25	3	152.50	1	152.00	150.50	2	2,041	0.10%
2022/04/22	4	156.00	0	0.00	156.50	4	2,009	0.20%
2022/04/21	2	156.25	1	160.50	156.50	1	1,998	0.05%
2022/04/20	1.2	157.17	0	0.00	156.50	1.2	1,976	0.06%
2022/04/19	0	159.50	0	0.00	159.00	0	1,955	0.00%
2022/04/18	0	159.00	0	159.00	159.00	0	1,962	0.00%
2022/04/15	0	0.00	0	160.00	159.50	0	1,963	0.00%
2022/04/14	0	162.00	0	0.00	161.50	0	1,992	0.00%
2022/04/13	0.6	163.00	0	0.00	162.50	0.6	2,013	0.03%
2022/04/12	1.6	161.09	0	0.00	161.00	1.6	2,111	0.08%
2022/04/11	0.8	162.67	0	0.00	161.00	0.8	2,130	0.04%
2022/04/06	0.2	168.50	0	0.00	168.50	0.2	2,112	0.01%
2022/03/31	0	170.00	0	0.00	172.00	0	2,114	0.00%
2022/03/30	2	171.50	2	172.25	171.00	0	2,120	0.00%
2022/03/29	1	171.50	3	172.83	171.00	-2	2,148	-0.09%
2022/03/28	0.1	170.00	0	0.00	172.00	0.1	2,165	0.00%
2022/03/25	1	171.50	0	0.00	170.50	1	2,242	0.05%
2022/03/23	0	0.00	5	170.50	170.50	-5	2,310	-0.22%
2022/03/21	1	169.00	0	0.00	170.00	1	2,411	0.04%
2022/03/18	5	169.50	0	0.00	168.50	5	2,447	0.21%
2022/03/17	1	169.00	5.4	169.13	169.00	-4.4	2,438	-0.18%
2022/03/16	0	166.00	3	167.17	166.50	-3	2,430	-0.12%
2022/03/15	3	165.00	0	0.00	166.00	3	2,414	0.12%
2022/03/14	0	0.00	3	167.00	167.50	-3	2,412	-0.12%
2022/03/11	1	164.51	0	0.00	165.00	1	2,421	0.04%
2022/03/10	0.1	164.50	12.3	165.51	166.00	-12.2	2,418	-0.50%
2022/03/09	1	157.00	0	0.00	159.00	1	2,390	0.04%
2022/03/08	10.7	159.55	20	158.00	157.00	-9.3	2,371	-0.39%
2022/03/07	6.3	163.40	2	164.50	165.00	4.3	2,311	0.19%
2022/03/04	4	167.25	1	168.00	167.00	3	2,300	0.13%
2022/03/03	2.1	170.74	25	170.48	169.50	-22.9	2,305	-0.99%
2022/03/02	0	0.00	0.1	169.00	169.00	-0.1	2,305	0.00%
2022/03/01	1	167.00	0.2	166.50	167.00	0.8	2,333	0.03%
2022/02/25	1	166.00	2.2	164.68	164.00	-1.2	2,345	-0.05%
2022/02/24	32.4	168.21	1	167.50	164.50	31.4	2,325	1.35%
2022/02/23	31.3	176.99	10.3	175.76	172.50	21	2,227	0.94%
2022/02/22	7	174.64	1	177.00	175.50	6	2,079	0.29%
2022/02/21	0	0.00	6.2	177.19	178.00	-6.2	2,072	-0.30%
2022/02/17	3	175.00	1	175.00	173.50	2	2,105	0.09%
2022/02/16	4	173.25	2.3	173.33	174.00	1.8	2,181	0.08%
2022/02/15	0.4	170.00	2	170.00	170.00	-1.6	2,163	-0.07%
2022/02/14	2	170.00	1	168.50	170.50	1	2,179	0.05%
2022/02/11	1.3	171.00	0	0.00	171.00	1.3	2,181	0.06%
2022/02/10	4	173.38	1	176.00	172.00	3	2,198	0.14%
2022/02/09	4.1	175.36	3.5	174.83	175.50	0.6	2,197	0.03%
2022/02/08	1.3	170.62	2	171.50	171.00	-0.7	2,201	-0.03%
2022/02/07	3	166.83	3.3	167.46	168.50	-0.3	2,226	-0.01%
2022/01/26	4	160.88	0	0.00	161.50	4	2,200	0.18%
2022/01/25	1	159.51	0.2	160.00	160.50	0.8	2,297	0.04%
2022/01/24	2.2	160.00	0.8	159.19	162.00	1.4	2,342	0.06%
2022/01/21	2	161.25	1	161.00	162.00	1	2,379	0.04%
2022/01/20	0	162.00	0	0.00	163.50	0	2,428	0.00%
2022/01/18	0.2	164.50	0.3	165.00	161.50	-0.1	2,585	0.00%
2022/01/14	1	157.00	8	156.69	158.00	-7	2,946	-0.24%
2022/01/13	1.3	158.85	1	159.00	158.50	0.3	2,971	0.01%
2022/01/12	2	162.25	0	0.00	161.00	2	2,989	0.07%
2022/01/11	0	164.50	1	164.00	164.00	-1	2,985	-0.03%
2022/01/10	0	0.00	2	164.00	165.50	-2	2,976	-0.07%
2022/01/07	2.4	166.03	1	163.00	163.50	1.4	2,986	0.05%
2022/01/06	2	167.50	1	168.50	168.00	1	2,974	0.03%
2022/01/05	12.2	170.25	27.3	172.25	170.00	-15.1	2,974	-0.51%
2022/01/04	4	167.75	4.8	168.73	168.50	-0.8	2,924	-0.03%
2021/12/30	0	0.00	2.2	169.91	170.00	-2.2	2,974	-0.07%
2021/12/29	1	167.00	2	167.25	168.00	-1	2,975	-0.03%
2021/12/28	3.2	165.84	0	0.00	165.50	3.2	2,997	0.11%
2021/12/27	1.8	168.00	0	0.00	168.00	1.8	3,017	0.06%
2021/12/24	6	168.42	3	170.17	169.00	3	3,039	0.10%
2021/12/23	6	169.33	25	169.78	169.00	-19	3,069	-0.62%
2021/12/22	2	169.00	14	167.50	167.50	-12	3,067	-0.39%
2021/12/21	3.3	168.59	8.1	170.18	168.00	-4.8	3,060	-0.16%
2021/12/20	1	167.00	7.3	167.48	165.50	-6.3	2,988	-0.21%
2021/12/17	2	166.75	2	168.25	166.00	0	2,994	0.00%
2021/12/16	1	164.00	4.2	164.21	167.50	-3.2	2,962	-0.11%
2021/12/15	0	0.00	0.2	158.87	158.50	-0.2	2,913	-0.01%
2021/12/14	6.8	155.40	1	156.00	154.50	5.8	2,897	0.20%
2021/12/13	0	0.00	1	160.00	159.00	-1	2,864	-0.03%
2021/12/10	1	157.00	4	158.13	160.00	-3	2,880	-0.10%
2021/12/09	2.3	159.78	0	0.00	160.00	2.3	2,879	0.08%
2021/12/08	6	160.92	3	159.83	160.50	3	2,893	0.10%
2021/12/07	0	0.00	7	159.71	158.50	-7	2,884	-0.24%
2021/12/06	1.3	161.00	1	160.50	160.50	0.3	2,867	0.01%
2021/12/03	0	0.00	9	161.56	162.00	-9	2,910	-0.31%
2021/12/02	4.2	161.40	0	0.00	161.00	4.2	2,919	0.14%
2021/12/01	1	162.50	15	161.57	164.00	-14	2,914	-0.48%
2021/11/30	0	0.00	6	164.75	162.00	-6	2,906	-0.21%
2021/11/29	2.3	163.11	0	0.00	164.50	2.3	2,936	0.08%
2021/11/26	1.1	165.95	0	0.00	165.50	1.1	2,951	0.04%
2021/11/25	1.2	168.92	2.3	170.87	168.50	-1.1	2,932	-0.04%
2021/11/24	1.3	165.77	0	0.00	166.00	1.3	2,906	0.04%
2021/11/23	1	168.00	0	0.00	168.00	1	2,918	0.03%
2021/11/22	0	0.00	2	169.25	170.00	-2	2,923	-0.07%
2021/11/19	16.3	171.96	11.4	170.97	168.50	5	2,934	0.17%
2021/11/18	1	169.00	1	169.50	168.50	0	2,901	0.00%
2021/11/17	2	169.00	0.2	170.00	168.50	1.8	2,907	0.06%
2021/11/16	1.2	168.58	2	168.50	168.00	-0.8	2,929	-0.03%
2021/11/15	3	171.33	10.8	168.33	170.00	-7.8	2,923	-0.27%
2021/11/12	0	0.00	3	163.17	163.00	-3	2,893	-0.10%
2021/11/11	2	163.00	1	163.50	163.50	1	2,924	0.03%
2021/11/10	0	162.00	1	163.00	163.00	-1	2,957	-0.03%
2021/11/09	6	164.08	5	163.00	161.50	1	2,982	0.03%
2021/11/08	0	161.50	0	0.00	165.00	0	3,011	0.00%
2021/11/05	5.5	158.27	7.3	159.92	162.00	-1.8	3,023	-0.06%
2021/11/04	12.4	167.34	20	167.75	163.00	-7.6	2,965	-0.26%
2021/11/03	11.3	168.66	17.1	167.51	167.50	-5.9	2,977	-0.20%
2021/11/02	44.1	170.82	2	171.75	167.50	42.1	3,017	1.40%
2021/11/01	3	169.33	1	170.00	170.00	2	3,036	0.07%
2021/10/29	1	167.50	2	167.75	167.00	-1	3,185	-0.03%
2021/10/28	6	168.01	2	170.00	168.00	4	3,310	0.12%
2021/10/27	9.1	168.47	2.3	168.07	170.00	6.8	3,318	0.21%
2021/10/26	7	165.79	2	165.25	164.50	5	3,263	0.15%
2021/10/25	14.5	165.94	3	170.00	164.50	11.5	3,236	0.36%
2021/10/22	29	164.16	7.6	160.70	166.00	21.4	3,055	0.70%
2021/10/21	1	156.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	0.2	156.00	0.2	156.00	156.50	0	2,962	0.00%
2021/10/18	0	0.00	1	149.50	148.00	-1	3,070	-0.03%
2021/10/15	1	150.50	1.2	149.17	149.50	-0.2	3,113	-0.01%
2021/10/14	10.2	145.00	0	0.00	146.50	10.2	3,139	0.32%
2021/10/13	0.3	150.16	0	0.00	146.50	0.3	3,158	0.01%
2021/10/12	2.2	153.77	2	158.50	152.50	0.2	3,156	0.01%
2021/10/08	2	157.24	1.2	156.08	157.00	0.8	3,138	0.03%
2021/10/07	0	0.00	0.2	153.00	153.50	-0.2	3,115	-0.01%
2021/10/04	2	144.75	0	0.00	145.00	2	3,155	0.06%
2021/10/01	0	0.00	3	145.83	146.50	-3	3,143	-0.10%
2021/09/30	1	146.50	1	146.00	146.50	0	3,143	0.00%
2021/09/29	1.2	147.75	4	147.75	148.50	-2.8	3,133	-0.09%
2021/09/28	4	152.38	0	0.00	152.00	4	3,145	0.13%
2021/09/24	2.5	153.49	0	0.00	152.50	2.5	3,162	0.08%
2021/09/23	0	154.00	0.1	155.00	153.50	-0.1	3,164	0.00%
2021/09/22	0	0.00	4	153.00	152.50	-4	3,217	-0.12%
2021/09/17	0	0.00	0.1	158.00	158.00	-0.1	3,216	0.00%
2021/09/16	1	155.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	0.1	156.50	1	156.50	156.50	-0.9	3,318	-0.03%
2021/09/14	0	157.50	0	157.00	156.50	0	3,410	0.00%
2021/09/13	2	158.50	1	157.00	157.00	1	3,517	0.03%
2021/09/10	0	0.00	0.2	155.00	154.50	-0.2	3,537	-0.01%
2021/09/09	27	153.89	2.8	153.89	154.00	24.2	3,563	0.68%
2021/09/08	1.2	154.50	28	151.09	151.00	-26.8	3,574	-0.75%
2021/09/07	0.2	156.00	0	0.00	157.00	0.2	3,553	0.01%
2021/09/06	1	158.00	0.2	160.00	158.00	0.8	3,553	0.02%
2021/09/03	3	159.84	7	159.43	159.50	-4	3,554	-0.11%
2021/09/02	1.3	163.70	1	164.50	161.00	0.3	3,588	0.01%
2021/09/01	1	157.50	0	0.00	160.50	1	3,565	0.03%
2021/08/31	3	157.02	2	157.25	157.50	1	3,554	0.03%
2021/08/30	1.1	156.48	0	0.00	156.50	1.1	3,579	0.03%
2021/08/27	0.3	156.38	3	156.50	154.50	-2.7	3,589	-0.08%
2021/08/26	1	158.51	1	160.00	158.50	0	3,567	0.00%
2021/08/25	0	0.00	2	160.75	161.50	-2	3,571	-0.06%
2021/08/24	2.1	158.29	1	157.50	157.00	1.1	3,581	0.03%
2021/08/23	0	0.00	3.4	158.09	159.00	-3.4	3,586	-0.09%
2021/08/20	55	152.98	0	0.00	153.50	55	3,605	1.53%
2021/08/19	0.4	155.50	53	152.61	152.50	-52.6	3,567	-1.47%
2021/08/18	26	152.52	1	152.00	158.00	25	3,576	0.70%
2021/08/17	3.2	157.60	35.3	154.91	154.50	-32.1	3,569	-0.90%
2021/08/16	44	159.92	26	158.87	160.00	18	3,552	0.51%
2021/08/13	1	162.00	0	0.00	161.50	1	3,531	0.03%
2021/08/12	10	163.70	2	166.00	162.50	8	3,558	0.23%
2021/08/11	0.7	167.79	29	168.17	166.00	-28.3	3,567	-0.79%
2021/08/10	26	170.33	6	169.75	171.00	20	3,591	0.56%
2021/08/09	8	170.44	6	171.42	170.00	2	3,625	0.06%
2021/08/06	3	167.67	1	168.50	167.00	2	3,637	0.05%
2021/08/05	52	168.70	6	168.42	169.50	46	3,699	1.24%
2021/08/04	11.7	174.04	52	173.17	171.50	-40.3	3,700	-1.09%
2021/08/03	5	183.90	1	185.50	180.50	4	3,581	0.11%
2021/08/02	3.1	180.19	0	0.00	179.50	3.1	3,446	0.09%
2021/07/30	0.2	182.00	1	179.00	181.00	-0.9	3,421	-0.02%
2021/07/29	1.8	181.21	0	0.00	180.50	1.8	3,457	0.05%
2021/07/28	2.1	181.79	0	0.00	184.50	2.1	3,474	0.06%
2021/07/27	1.2	188.98	1	186.00	185.50	0.2	3,544	0.00%
2021/07/26	0.1	190.00	0	0.00	189.50	0.1	3,610	0.00%
2021/07/23	3.1	185.87	3.1	190.16	184.50	0	3,704	0.00%
2021/07/22	6	185.33	1	186.50	185.00	5	3,699	0.14%
2021/07/21	2	194.25	0	0.00	193.00	2	3,685	0.05%
2021/07/20	1	195.50	1	197.50	195.50	0	3,787	0.00%
2021/07/16	1	198.50	1	200.00	199.00	0	3,841	0.00%
2021/07/14	1.1	198.77	1	201.00	198.50	0.1	3,929	0.00%
2021/07/13	4	204.62	1	201.50	201.00	3	3,955	0.08%
2021/07/12	0	0.00	7	202.00	204.00	-7	4,021	-0.17%
2021/07/09	2	195.50	0	0.00	196.00	2	4,036	0.05%
2021/07/08	1	197.00	1	197.50	197.50	0	4,129	0.00%
2021/07/07	1	195.00	1.1	196.55	195.50	-0.1	4,297	0.00%
2021/07/06	3	196.50	2	195.51	195.00	1	4,343	0.02%
2021/07/05	2	194.25	1	199.00	198.00	1	4,373	0.02%
2021/07/02	1	189.50	2.5	190.77	192.50	-1.5	4,361	-0.03%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	1	194.00	0	0.00	194.50	1	4,441	0.02%
2021/06/29	1	189.50	2	191.00	190.00	-1	4,452	-0.02%
2021/06/28	1.2	192.26	0	0.00	194.00	1.2	4,480	0.03%
2021/06/25	2	192.50	0.5	192.50	191.50	1.5	4,613	0.03%
2021/06/24	3.1	192.55	0	0.00	191.00	3.1	4,662	0.07%
2021/06/23	3	193.84	0	0.00	194.50	3	4,871	0.06%
2021/06/22	6	200.16	0	0.00	198.00	6	4,794	0.13%
2021/06/21	2	207.50	1	206.50	206.50	1	4,704	0.02%
2021/06/18	0	0.00	3	213.17	214.00	-3	4,698	-0.06%
2021/06/17	0	0.00	3	208.83	212.00	-3	4,721	-0.06%
2021/06/11	0	211.00	0	0.00	211.00	0	4,828	0.00%
2021/06/10	1	210.02	1	214.50	209.50	0	4,846	0.00%
2021/06/09	1	211.00	0	0.00	209.50	1	4,853	0.02%
2021/06/08	1	208.00	1	208.00	211.00	0	4,908	0.00%
2021/06/07	1	203.00	3	207.17	208.50	-2	4,929	-0.04%
2021/06/04	2	204.00	0	0.00	203.00	2	4,928	0.04%
2021/06/02	1	205.00	1	209.00	205.50	0	4,986	0.00%
2021/06/01	1	209.50	1	213.00	209.00	0	5,007	0.00%
2021/05/28	2	211.00	2	214.25	209.50	0	5,044	0.00%
2021/05/27	0.1	207.00	2	208.25	209.50	-1.9	5,053	-0.04%
2021/05/26	2	207.50	3	208.17	207.50	-1	5,155	-0.02%
2021/05/25	8	207.69	3	208.83	205.50	5	5,423	0.09%
2021/05/24	1	200.50	1	204.00	205.00	0	6,039	0.00%
2021/05/21	2	204.50	1	204.00	201.50	1	6,081	0.02%
2021/05/20	1	207.00	3	205.17	202.50	-2	6,169	-0.03%
2021/05/19	1	198.00	2	199.50	201.00	-1	6,144	-0.02%
2021/05/18	0	0.00	7.2	195.77	197.00	-7.2	6,218	-0.12%
2021/05/17	4	184.64	5	187.40	188.00	-1	6,211	-0.02%
2021/05/14	5	193.10	1	197.00	193.00	4	6,183	0.06%
2021/05/13	2	180.75	7	191.43	195.00	-5	6,110	-0.08%
2021/05/12	7	186.64	6	185.67	186.00	1	6,006	0.02%
2021/05/11	4.1	188.89	2	189.50	186.50	2.1	5,934	0.03%
2021/05/10	2	198.50	2	198.25	196.50	0	5,901	0.00%
2021/05/07	4	201.38	1	200.50	202.00	3	5,936	0.05%
2021/05/06	1	199.00	2	203.00	202.50	-1	5,944	-0.02%
2021/05/05	2.1	200.98	6	202.17	199.00	-4	5,986	-0.07%
2021/05/04	7	199.50	2	199.25	205.00	5	5,989	0.08%
2021/05/03	7.1	208.96	4	205.38	205.50	3.1	5,982	0.05%
2021/04/29	5.2	213.71	2	220.00	214.50	3.2	5,987	0.05%
2021/04/28	3	213.83	1	218.00	213.00	2	5,924	0.03%
2021/04/27	7.1	218.49	8	218.56	217.50	-0.9	6,175	-0.01%
2021/04/26	4	226.00	1	225.00	224.50	3	6,249	0.05%
2021/04/23	3	211.67	3	214.16	215.00	0	6,209	0.00%
2021/04/22	8.1	209.88	5	211.30	208.50	3.1	6,319	0.05%
2021/04/21	3	209.67	2.3	211.02	210.00	0.7	6,340	0.01%
2021/04/20	1	209.00	6	208.17	209.00	-5	6,542	-0.08%
2021/04/19	4	201.13	1	205.00	203.50	3	6,603	0.05%
2021/04/16	3.1	210.11	3	208.17	205.50	0.1	6,696	0.00%
2021/04/15	0	0.00	2	205.00	207.00	-2	6,977	-0.03%
2021/04/14	2.1	205.00	2	202.75	197.50	0.1	7,372	0.00%
2021/04/13	6	204.75	5	207.61	202.00	1	7,621	0.01%
2021/04/12	0.2	198.54	5	199.60	199.00	-4.8	7,551	-0.06%
2021/04/09	2	196.25	3	195.17	195.00	-1	7,614	-0.01%
2021/04/08	0	0.00	10	200.05	199.50	-10	7,644	-0.13%
2021/04/07	6	203.67	6	203.83	202.00	0	7,642	0.00%
2021/04/06	1	198.00	16	199.16	199.00	-15	7,581	-0.20%
2021/04/01	0	0.00	2	197.00	198.00	-2	7,566	-0.03%
2021/03/31	7.1	197.92	8	195.25	195.50	-1	7,537	-0.01%
2021/03/30	28.1	198.70	14.1	198.85	199.00	14	7,470	0.19%
2021/03/29	19	195.26	22.3	194.04	194.00	-3.3	7,356	-0.05%
2021/03/26	23.1	191.13	16	189.84	194.50	7.1	7,306	0.10%
2021/03/25	3	183.00	4	183.25	184.00	-1	7,086	-0.01%
2021/03/24	1.1	182.45	0	0.00	181.50	1.1	7,089	0.02%
2021/03/23	1	184.00	2	184.25	182.50	-1	7,091	-0.01%
2021/03/22	4.1	184.27	2	187.50	184.50	2.1	7,118	0.03%
2021/03/19	3	182.00	10	185.00	186.50	-7	7,143	-0.10%
2021/03/18	1	184.50	3	184.17	183.50	-2	7,358	-0.03%
2021/03/17	5.1	182.21	4	182.38	180.50	1.1	7,464	0.01%
2021/03/16	1	178.50	3	179.50	179.50	-2	7,464	-0.03%
2021/03/15	4	180.50	0	0.00	180.00	4	7,523	0.05%
2021/03/12	4	179.50	2	179.50	179.50	2	7,524	0.03%
2021/03/11	0	0.00	9.3	176.12	176.50	-9.3	7,565	-0.12%
2021/03/10	0	0.00	1	173.00	172.50	-1	7,804	-0.01%
2021/03/09	8	169.69	8	170.13	172.50	0	7,838	0.00%
2021/03/08	4	173.38	7	174.36	172.00	-3	7,827	-0.04%
2021/03/05	9	173.22	2	173.25	172.50	7	7,836	0.09%
2021/03/04	2	174.00	3	174.83	175.50	-1	7,888	-0.01%
2021/03/03	3	171.33	3	173.83	174.00	0	7,951	0.00%
2021/03/02	2	173.50	3	175.33	172.00	-1	7,930	-0.01%
2021/02/26	6	171.92	5	172.10	172.00	1	7,905	0.01%
2021/02/25	29	179.45	12	179.88	177.50	17	7,839	0.22%
2021/02/24	100	187.07	104	184.14	183.50	-4	7,612	-0.05%	大賣/
2021/02/23	7	171.79	4	171.63	173.00	3	6,957	0.04%
2021/02/22	4	174.75	2	173.25	174.00	2	6,915	0.03%
2021/02/19	3	167.50	3	169.83	170.00	0	6,821	0.00%
2021/02/18	11	170.82	0	0.00	170.50	11	6,818	0.16%
2021/02/17	1	166.00	9	166.61	166.50	-8	6,722	-0.12%
2021/02/05	3	162.00	1	161.50	161.50	2	6,719	0.03%
2021/02/04	6	162.00	0	0.00	162.50	6	6,717	0.09%
2021/02/03	1.3	164.88	0	0.00	164.50	1.3	6,787	0.02%
2021/02/02	0	0.00	8	165.19	166.00	-8	6,944	-0.12%
2021/02/01	1	158.50	5	160.50	161.50	-4	6,926	-0.06%
2021/01/29	7	161.00	9	163.72	159.50	-2	6,913	-0.03%
2021/01/28	3	164.00	4	166.63	165.00	-1	6,871	-0.01%
2021/01/27	7	168.07	3	171.83	166.50	4	6,856	0.06%
2021/01/26	3	170.50	2	170.50	170.00	1	6,783	0.01%
2021/01/25	3	171.67	8	172.44	172.50	-5	6,777	-0.07%
2021/01/22	5	174.80	11	173.36	174.00	-6	6,707	-0.09%
2021/01/21	4	167.75	4	169.75	168.50	0	6,635	0.00%
2021/01/20	16.5	170.52	26	172.58	168.00	-9.5	6,627	-0.14%
2021/01/19	39	169.90	8.2	167.46	171.00	30.8	6,403	0.48%
2021/01/18	4.2	161.48	5.1	164.09	165.00	-0.9	6,291	-0.01%
2021/01/15	14.2	166.25	8	163.75	163.00	6.2	6,222	0.10%
2021/01/14	1	166.00	7	169.29	170.50	-6	6,183	-0.10%
2021/01/13	13	168.00	9	168.89	167.50	4	6,211	0.06%
2021/01/12	8	161.44	27	163.83	165.50	-19	6,010	-0.32%
2021/01/11	12	162.29	24	164.21	164.50	-12	5,880	-0.20%
2021/01/08	47	165.75	91	165.15	163.00	-44	5,783	-0.76%
2021/01/07	57	157.13	75	155.89	160.00	-18	5,462	-0.33%
2021/01/06	51	147.59	53	146.53	149.00	-2	5,026	-0.04%
2021/01/05	5.2	140.85	12	142.42	143.00	-6.8	4,737	-0.14%
2021/01/04	3	139.00	13	138.50	140.00	-10	4,737	-0.21%
2020/12/31	5	133.90	5	136.30	133.50	0	4,660	0.00%
2020/12/30	2	132.00	0	0.00	132.50	2	4,622	0.04%
2020/12/29	1	133.00	1	133.50	133.00	0	4,682	0.00%
2020/12/28	1	134.50	0	0.00	134.50	1	4,700	0.02%
2020/12/25	2	133.00	1	134.50	133.50	1	4,716	0.02%
2020/12/24	2	132.50	2	133.25	132.50	0	4,773	0.00%
2020/12/23	1	133.00	2	133.00	132.00	-1	4,811	-0.02%
2020/12/22	3	133.83	5	134.80	132.00	-2	4,891	-0.04%
2020/12/21	4	134.50	3	135.00	135.50	1	4,914	0.02%
2020/12/18	1	136.00	0	0.00	137.50	1	4,939	0.02%
2020/12/17	1	139.00	2	139.00	137.50	-1	4,968	-0.02%
2020/12/16	3	137.67	6	139.42	138.50	-3	4,992	-0.06%
2020/12/15	6	138.67	8	138.69	138.00	-2	5,006	-0.04%
2020/12/14	14	143.57	20	145.65	141.50	-6	5,085	-0.12%
2020/12/11	10	140.55	29	140.74	141.50	-19	5,328	-0.36%
2020/12/10	1	137.50	4	138.63	137.50	-3	5,215	-0.06%
2020/12/09	16	139.31	30	139.02	139.00	-14	5,233	-0.27%
2020/12/08	6	135.17	3	135.17	136.00	3	5,238	0.06%
2020/12/07	13	135.88	1	137.50	135.00	12	5,301	0.23%
2020/12/04	40	140.31	16	141.25	139.00	24	5,255	0.46%
2020/12/03	1	134.00	1	135.00	134.50	0	5,080	0.00%
2020/12/01	12	130.88	0	0.00	132.00	12	5,375	0.22%
2020/11/30	12	133.71	0.2	136.00	132.00	11.8	5,608	0.21%
2020/11/27	3	136.83	9	136.39	136.50	-6	5,906	-0.10%
2020/11/26	4	132.38	1	134.00	134.00	3	6,069	0.05%
2020/11/25	0	0.00	1	133.50	132.00	-1	6,112	-0.02%
2020/11/24	0	0.00	3	134.33	132.00	-3	6,141	-0.05%
2020/11/23	4	134.50	1	134.50	134.50	3	6,159	0.05%
2020/11/20	2	132.25	0	0.00	131.00	2	6,156	0.03%
2020/11/19	2	131.50	0	0.00	131.50	2	6,226	0.03%
2020/11/18	2.2	130.64	1	131.50	131.00	1.2	6,354	0.02%
2020/11/17	2	133.75	0	0.00	132.00	2	6,406	0.03%
2020/11/16	3	133.83	0	0.00	133.50	3	6,513	0.05%
2020/11/13	1	132.00	0	0.00	132.50	1	6,550	0.02%
2020/11/11	5	129.00	9	131.00	132.50	-4	6,617	-0.06%
2020/11/10	24	133.02	7	132.64	131.00	17	6,636	0.26%
2020/11/09	1	138.00	2	138.50	138.50	-1	6,599	-0.02%
2020/11/06	2	137.50	0	0.00	137.00	2	6,690	0.03%
2020/11/05	1	138.00	0	0.00	138.00	1	6,795	0.01%
2020/11/04	0	0.00	1	136.00	138.00	-1	6,921	-0.01%
2020/11/03	21	135.71	1	135.00	135.00	20	6,991	0.29%
2020/11/02	1	131.50	20	131.25	131.00	-19	7,080	-0.27%
2020/10/30	2	135.25	1	137.00	135.00	1	7,174	0.01%
2020/10/29	2	137.75	1	137.00	137.00	1	7,256	0.01%
2020/10/28	1	138.00	3	138.00	139.50	-2	7,437	-0.03%
2020/10/27	6	136.92	1	138.00	136.00	5	7,602	0.07%
2020/10/23	4	137.38	1	138.50	138.50	3	8,260	0.04%
2020/10/22	5.2	135.56	2	138.00	139.50	3.2	8,538	0.04%
2020/10/21	8	139.75	0	0.00	138.00	8	8,662	0.09%
2020/10/20	4	141.75	0	0.00	142.00	4	8,724	0.05%
2020/10/16	6	141.08	0	0.00	141.00	6	9,100	0.07%
2020/10/15	4	143.50	0	0.00	143.00	4	9,173	0.04%
2020/10/14	3	146.17	1	146.00	146.00	2	9,175	0.02%
2020/10/13	4	147.25	1	148.00	147.00	3	9,224	0.03%
2020/10/12	3	148.33	10	149.85	150.00	-7	9,258	-0.08%
2020/10/08	3	146.67	3	148.83	146.00	0	9,421	0.00%
2020/10/07	3	145.50	1	147.50	147.50	2	9,491	0.02%
2020/10/06	4	148.13	2	148.75	147.50	2	9,542	0.02%
2020/10/05	3	145.50	3	144.17	145.00	0	9,756	0.00%
2020/09/30	2	142.50	1	145.50	145.50	1	10,382	0.01%
2020/09/29	6	143.25	19	142.42	144.50	-13	10,703	-0.12%
2020/09/28	6	145.50	3	146.50	145.50	3	10,797	0.03%
2020/09/25	35	146.07	24	144.10	144.50	11	10,893	0.10%
2020/09/24	3	148.50	4	150.63	149.00	-1	11,049	-0.01%
2020/09/23	11	152.32	2	151.50	151.00	9	11,184	0.08%
2020/09/22	6	152.00	13	153.35	155.00	-7	11,290	-0.06%
2020/09/21	8	153.88	0	0.00	153.50	8	11,315	0.07%
2020/09/18	11	156.00	0	0.00	157.00	11	11,399	0.10%
2020/09/17	3	155.50	5	156.80	157.50	-2	11,482	-0.02%
2020/09/16	12	155.33	22	158.57	154.00	-10	11,603	-0.09%
2020/09/15	4	152.25	2	153.75	153.50	2	11,274	0.02%
2020/09/14	2	149.00	21	150.81	153.00	-19	11,439	-0.17%
2020/09/11	7	150.21	1	151.00	149.00	6	11,512	0.05%
2020/09/10	3	154.17	6	153.92	153.50	-3	11,474	-0.03%
2020/09/09	2	149.25	1	150.00	151.50	1	11,458	0.01%
2020/09/08	0	0.00	9	152.44	150.00	-9	11,669	-0.08%
2020/09/07	20	152.15	16	151.81	149.50	4	11,794	0.03%
2020/09/04	17	150.47	11	151.14	155.00	6	11,818	0.05%
2020/09/03	35	155.13	14.2	154.22	152.00	20.8	12,000	0.17%
2020/09/02	30	155.65	37	156.26	157.00	-7	11,964	-0.06%
2020/09/01	2	150.25	13	147.04	150.00	-11	11,882	-0.09%
2020/08/31	0	0.00	4	143.25	142.00	-4	11,788	-0.03%
2020/08/28	3	140.00	1	142.00	143.00	2	11,860	0.02%
2020/08/27	1	142.00	4	143.38	142.00	-3	12,020	-0.02%
2020/08/26	1	138.50	0	0.00	138.50	1	12,370	0.01%
2020/08/25	9	141.89	3	143.00	142.00	6	12,709	0.05%
2020/08/24	0	0.00	7	143.64	143.50	-7	12,882	-0.05%
2020/08/21	11	139.77	5	136.50	139.00	6	12,890	0.05%
2020/08/20	14	132.71	8	128.13	134.50	6	12,907	0.05%
2020/08/19	1	139.00	0	0.00	138.00	1	12,845	0.01%
2020/08/14	2	138.50	0	0.00	141.50	2	12,775	0.02%
2020/08/13	7	139.93	0	0.00	138.50	7	12,705	0.06%
2020/08/12	2	139.00	0	0.00	137.00	2	12,615	0.02%
2020/08/11	4	140.38	0	0.00	141.00	4	12,533	0.03%
2020/08/10	8	143.75	5	143.30	143.00	3	12,544	0.02%
2020/08/07	3	147.67	5	149.40	148.50	-2	12,469	-0.02%
2020/08/06	4	151.00	2	150.25	149.50	2	12,440	0.02%
2020/08/05	10	152.05	1	152.00	152.00	9	12,435	0.07%
2020/08/03	13	151.31	1	150.99	150.00	12	12,403	0.10%
2020/07/31	4	155.38	6	154.84	157.00	-2	12,287	-0.02%
2020/07/30	3	154.50	4	155.75	150.50	-1	12,138	-0.01%
2020/07/29	8	148.62	1	149.97	148.00	7	11,820	0.06%
2020/07/28	8	151.69	18	152.83	151.00	-10	11,558	-0.09%
2020/07/27	12	151.75	11	150.23	152.00	1	11,453	0.01%
2020/07/24	5.1	146.19	11	147.73	145.00	-6	11,507	-0.05%
2020/07/23	5	148.11	9.7	148.70	151.00	-4.7	11,458	-0.04%
2020/07/22	10.2	143.52	4	143.63	145.00	6.2	11,312	0.05%
2020/07/21	0	0.00	3	140.33	140.50	-3	11,318	-0.03%
2020/07/20	5	136.30	4	137.50	137.00	1	11,519	0.01%
2020/07/17	5	138.60	9	137.50	139.50	-4	11,523	-0.03%
2020/07/16	3	140.83	12	138.38	138.50	-9	11,547	-0.08%
2020/07/15	18	143.22	8	144.56	140.50	10	11,551	0.09%
2020/07/14	1	142.00	1	139.00	141.50	0	11,418	0.00%
2020/07/13	0	141.00	0.7	141.00	141.00	-0.7	11,423	-0.01%
2020/07/10	2	136.78	4	140.63	141.00	-2	11,435	-0.02%
2020/07/09	34	149.32	68	146.18	140.50	-34	11,208	-0.30%
2020/07/08	67	143.52	27	143.22	144.00	40	10,579	0.38%
2020/07/07	1	132.00	0	0.00	131.00	1	10,255	0.01%
2020/07/06	14	132.14	0	0.00	133.50	14	10,171	0.14%
2020/07/03	8	132.44	7	129.36	131.00	1	10,099	0.01%
2020/07/02	1	125.50	2.2	126.82	127.50	-1.2	10,028	-0.01%
2020/07/01	0	0.00	3	124.50	124.50	-3	9,900	-0.03%
2020/06/30	1	122.00	4	121.63	120.50	-3	9,827	-0.03%
2020/06/29	2	120.50	4	119.75	120.00	-2	9,843	-0.02%
2020/06/24	1	122.00	1	122.48	121.50	0	9,780	0.00%
2020/06/23	10.2	125.45	5	122.20	123.00	5.2	9,824	0.05%
2020/06/22	2	126.25	1	126.50	127.50	1	9,696	0.01%
2020/06/19	2	124.25	9	125.33	126.50	-7	9,681	-0.07%
2020/06/18	1	122.50	1	121.50	122.00	0	9,541	0.00%
2020/06/16	2	117.75	4	118.50	117.50	-2	9,442	-0.02%
2020/06/15	12.2	121.27	12	118.67	116.50	0.2	9,481	0.00%
2020/06/12	0	126.50	3	122.50	126.50	-3	9,293	-0.03%
2020/06/11	7.2	128.02	11	128.41	125.50	-3.9	9,139	-0.04%
2020/06/10	14	128.86	36	129.51	129.50	-22	8,962	-0.25%
2020/06/09	7	121.29	12.5	121.58	123.00	-5.5	8,720	-0.06%
2020/06/08	19	119.16	20	119.60	118.00	-1	8,573	-0.01%
2020/06/05	7	115.00	22	115.64	115.00	-15	8,360	-0.18%
2020/06/04	2	113.25	4	113.00	113.50	-2	8,240	-0.02%
2020/06/03	2	113.50	6	113.75	113.50	-4	8,150	-0.05%
2020/06/02	15	112.33	43	111.65	111.00	-28	8,017	-0.35%
2020/06/01	54	109.05	31.2	109.01	110.00	22.8	7,649	0.30%
2020/05/29	5	99.98	20	99.77	100.00	-15	7,261	-0.21%
2020/05/28	21	98.35	33	98.27	97.90	-12	7,055	-0.17%
2020/05/27	3	95.93	12	95.98	96.50	-9	6,936	-0.13%
2020/05/26	0	0.00	2	95.15	94.80	-2	6,908	-0.03%
2020/05/25	4	90.75	1	92.50	92.70	3	6,845	0.04%
2020/05/22	10	91.91	3	92.60	91.00	7	6,820	0.10%
2020/05/21	1	93.60	3	94.10	93.70	-2	6,779	-0.03%
2020/05/20	0	0.00	1	93.90	93.60	-1	6,768	-0.01%
2020/05/19	3	93.20	3	93.47	92.90	0	6,754	0.00%
2020/05/18	0	0.00	1	92.20	91.70	-1	6,742	-0.01%
2020/05/15	14	92.29	0	0.00	91.50	14	6,740	0.21%
2020/05/14	5	95.04	3	95.03	94.20	2	6,633	0.03%
2020/05/13	6	95.92	2	95.60	96.60	4	6,606	0.06%
2020/05/12	19	96.71	6	96.77	96.90	13	6,624	0.20%
2020/05/11	8	98.24	0	0.00	98.00	8	6,685	0.12%
2020/05/08	13	99.48	8	99.61	98.80	5	6,667	0.07%
2020/05/07	0	0.00	19	97.83	98.40	-19	6,544	-0.29%
2020/05/06	10	96.83	4	97.43	96.30	6	6,540	0.09%
2020/05/05	5	96.72	17	98.21	96.60	-12	6,588	-0.18%
2020/05/04	23	95.77	20	96.63	97.20	3	6,550	0.05%
2020/04/30	9	95.74	23	96.24	96.50	-14	6,530	-0.21%
2020/04/29	47	93.76	43	93.91	94.40	4	6,401	0.06%
2020/04/28	7	95.06	31	96.07	96.50	-24	6,194	-0.39%
2020/04/27	24	94.36	134	95.06	94.50	-110	6,172	-1.78%	大賣/鉅額交易
2020/04/24	21	95.87	4	96.18	95.50	17	6,023	0.28%
2020/04/23	141	96.92	33	96.73	96.00	108	6,001	1.80%	大買/鉅額交易
2020/04/22	1	92.80	11	92.51	93.80	-10	5,823	-0.17%
2020/04/21	17	92.61	12	93.63	92.00	5	6,037	0.08%
2020/04/20	19	93.06	21	93.57	93.20	-2	6,016	-0.03%
2020/04/17	67.2	93.34	5	94.06	92.70	62.2	5,938	1.05%
2020/04/16	5	93.58	8	93.78	93.00	-3	5,803	-0.05%
2020/04/15	11	92.16	27	92.42	92.80	-16	5,717	-0.28%
2020/04/14	11	90.67	22	90.36	90.60	-11	5,639	-0.20%
2020/04/13	2	88.95	1	89.50	88.90	1	5,595	0.02%
2020/04/10	4	88.55	0	0.00	89.00	4	5,574	0.07%
2020/04/09	5.2	88.40	6	89.92	88.50	-0.8	5,569	-0.01%
2020/04/08	8	89.46	30	89.62	89.70	-22	5,500	-0.40%
2020/04/07	44	89.58	19	90.04	90.20	25	5,421	0.46%
2020/04/06	8	85.20	23	85.87	86.80	-15	5,318	-0.28%
2020/04/01	4	82.90	14	84.89	85.00	-10	5,321	-0.19%
2020/03/31	13	83.55	7	83.97	83.90	6	5,211	0.12%
2020/03/30	11	82.59	5	81.12	83.00	6	5,114	0.12%
2020/03/27	9	83.56	33	84.16	82.40	-24	5,064	-0.47%
2020/03/26	11	81.85	7	78.53	81.80	4	4,866	0.08%
2020/03/25	1	76.70	8	78.43	77.10	-7	4,729	-0.15%
2020/03/24	4	74.28	6	74.22	73.50	-2	4,599	-0.04%
2020/03/23	3	72.20	0	0.00	71.70	3	4,546	0.07%
2020/03/20	16	75.42	1	75.50	75.20	15	4,556	0.33%
2020/03/19	3	72.10	2	69.95	70.00	1	4,502	0.02%
2020/03/18	5	75.02	5	74.60	73.70	0	4,373	0.00%
2020/03/17	2	73.35	0	0.00	73.70	2	4,295	0.05%
2020/03/16	6.3	76.35	0	0.00	75.00	6.3	4,231	0.15%
2020/03/13	4.3	74.75	0	0.00	77.10	4.3	4,166	0.10%
2020/03/12	1	80.50	0	0.00	80.50	1	4,054	0.02%
2020/03/11	5	86.72	0.1	84.40	84.30	4.9	3,972	0.12%
2020/03/10	2	85.75	0	0.00	86.40	2	3,883	0.05%
2020/03/09	16	87.04	19	87.95	86.50	-3	3,834	-0.08%
2020/03/06	11	87.08	0	0.00	87.80	11	3,793	0.29%
2020/03/05	0	0.00	11	88.19	87.80	-11	3,751	-0.29%
2020/03/04	2	86.30	0	0.00	86.60	2	3,713	0.05%
2020/03/03	0	0.00	2.7	85.39	86.60	-2.7	3,722	-0.07%
2020/03/02	7	83.23	1	83.70	83.40	6	3,678	0.16%
2020/02/27	14.5	85.53	0	0.00	84.00	14.5	3,658	0.40%
2020/02/26	3	86.80	0	0.00	86.80	3	3,606	0.08%
2020/02/25	3.4	86.18	3	86.97	87.30	0.4	3,602	0.01%
2020/02/24	3	86.90	1	86.40	87.00	2	3,612	0.06%
2020/02/21	2	88.45	0	0.00	88.00	2	3,615	0.06%
2020/02/20	2	88.70	5	89.22	88.50	-3	3,653	-0.08%
2020/02/19	4.3	88.96	3	89.20	88.50	1.3	3,670	0.04%
2020/02/17	2	87.75	6	88.20	88.10	-4	3,749	-0.11%
2020/02/14	2	87.50	6	88.70	88.80	-4	3,744	-0.11%
2020/02/13	21	88.71	2	90.10	87.90	19	3,771	0.50%
2020/02/12	7	88.76	17	89.55	89.60	-10	3,717	-0.27%
2020/02/11	0.3	86.80	11	86.26	86.80	-10.7	3,578	-0.30%
2020/02/10	8	83.84	1	84.80	84.70	7	3,586	0.20%
2020/02/07	0	0.00	11	86.69	85.40	-11	3,602	-0.31%
2020/02/06	7	85.33	8	85.76	86.10	-1	3,534	-0.03%
2020/02/05	1	82.40	1	83.30	82.10	0	3,468	0.00%
2020/02/04	3	82.67	3	82.80	82.50	0	3,463	0.00%
2020/02/03	12	81.71	3	81.60	82.00	9	3,500	0.26%
2020/01/31	13	86.20	1	85.10	86.30	12	3,627	0.33%
2020/01/30	13	88.91	3	87.63	86.90	10	3,651	0.27%
2020/01/17	1	96.60	4	96.60	96.70	-3	3,721	-0.08%
2020/01/16	7	96.53	2	96.40	95.70	5	3,689	0.14%
2020/01/15	18	96.01	28	95.40	95.50	-10	3,598	-0.28%
2020/01/14	2	92.25	3	92.83	93.20	-1	3,354	-0.03%
2020/01/09	2	90.80	4	90.95	91.00	-2	3,471	-0.06%
2020/01/08	0	0.00	8	88.41	89.50	-8	3,521	-0.23%
2020/01/07	10	89.51	0	0.00	89.10	10	3,580	0.28%
2020/01/06	3	91.10	1	90.60	90.50	2	3,643	0.05%
2020/01/03	3	91.20	2	92.10	91.60	1	3,694	0.03%
2020/01/02	3	91.33	2	91.35	91.40	1	3,797	0.03%
2019/12/31	1	90.90	3	91.17	91.20	-2	4,047	-0.05%
2019/12/30	14	91.37	1	90.80	90.70	13	4,627	0.28%
2019/12/27	1	92.70	12	92.15	93.00	-11	4,720	-0.23%
2019/12/26	4	90.65	5	90.84	90.50	-1	4,723	-0.02%
2019/12/25	2	90.70	1	91.10	91.00	1	4,952	0.02%
2019/12/24	0	0.00	5	90.64	90.80	-5	5,039	-0.10%
2019/12/23	1	89.50	1	89.50	89.80	0	5,095	0.00%
2019/12/20	1	89.50	1	90.10	89.80	0	5,171	0.00%
2019/12/19	4	90.40	3	91.63	90.10	1	5,306	0.02%
2019/12/18	0	0.00	9	91.34	91.90	-9	5,385	-0.17%
2019/12/17	2	90.75	8	90.89	90.80	-6	5,398	-0.11%
2019/12/16	0	0.00	10	90.26	90.50	-10	5,422	-0.18%
2019/12/12	0	0.00	1	89.60	89.00	-1	5,476	-0.02%
2019/12/11	2	89.25	4	89.40	89.00	-2	5,514	-0.04%
2019/12/10	0	0.00	1	89.50	89.30	-1	5,534	-0.02%
2019/12/06	4	88.60	1	88.50	88.20	3	5,716	0.05%
2019/12/04	1	88.40	1	88.20	88.80	0	5,850	0.00%
2019/12/03	2	86.75	0	0.00	88.20	2	6,143	0.03%
2019/12/02	10	87.94	0	0.00	87.60	10	6,201	0.16%
2019/11/29	2	89.25	0	0.00	89.40	2	6,231	0.03%
2019/11/28	6	90.95	13	91.20	90.20	-7	6,275	-0.11%
2019/11/27	0	0.00	4	91.55	91.90	-4	6,456	-0.06%
2019/11/26	0	0.00	4	91.25	91.20	-4	6,482	-0.06%
2019/11/25	0	0.00	2	90.55	90.00	-2	6,576	-0.03%
2019/11/22	2	89.60	3	89.80	89.40	-1	6,763	-0.01%
2019/11/21	6	89.62	0	0.00	90.00	6	6,920	0.09%
2019/11/20	11	90.12	1	90.50	90.60	10	7,203	0.14%
2019/11/19	9.1	90.11	24	90.38	90.00	-15	7,662	-0.20%
2019/11/18	7	92.14	0	0.00	91.80	7	7,750	0.09%
2019/11/15	4	92.05	22	93.00	92.20	-18	7,847	-0.23%
2019/11/13	3	92.37	6	92.55	91.90	-3	7,891	-0.04%
2019/11/12	0	0.00	5	91.88	92.30	-5	7,888	-0.06%
2019/11/11	8	88.21	1	88.20	87.90	7	7,887	0.09%
2019/11/08	5	90.42	3	90.43	89.80	2	7,865	0.03%
2019/11/07	9.1	90.97	0	0.00	90.70	9.1	7,878	0.11%
2019/11/06	4	92.15	0	0.00	92.10	4	7,904	0.05%
2019/11/05	14	93.04	0	0.00	93.30	14	7,913	0.18%
2019/11/04	1	93.10	10	94.00	93.90	-9	7,901	-0.11%
2019/11/01	22	93.49	2	94.35	93.40	20	7,868	0.25%
2019/10/31	0	0.00	9	94.41	94.30	-9	7,887	-0.11%
2019/10/30	6.2	92.51	25	93.00	93.80	-18.8	7,868	-0.24%
2019/10/29	20	91.71	18	92.12	91.60	2	7,731	0.03%
2019/10/28	15	91.98	16	91.98	92.10	-1	7,692	-0.01%
2019/10/25	15	92.86	26	91.77	90.60	-11	7,637	-0.14%
2019/10/24	3	91.17	1.4	91.11	91.00	1.6	7,483	0.02%
2019/10/23	1	90.50	4	90.58	91.10	-3	7,444	-0.04%
2019/10/22	3	89.77	0	0.00	90.00	3	7,416	0.04%
2019/10/21	4	89.25	0	0.00	89.10	4	7,419	0.05%
2019/10/18	2	89.50	1	90.20	90.60	1	7,387	0.01%
2019/10/17	15	90.58	16	89.89	89.90	-1	7,345	-0.01%
2019/10/16	13	89.13	5	88.90	88.80	8	7,263	0.11%
2019/10/15	0	0.00	6	90.07	90.00	-6	7,184	-0.08%
2019/10/14	22	89.17	1	88.50	88.50	21	7,117	0.30%
2019/10/09	3	89.37	1	89.70	89.10	2	7,032	0.03%
2019/10/08	4	89.10	8	90.56	90.60	-4	6,992	-0.06%
2019/10/07	23	90.38	9	90.28	89.60	14	6,883	0.20%
2019/10/04	28	89.60	86	88.89	90.10	-58	6,638	-0.87%
2019/10/03	20	86.06	7	86.56	85.40	13	6,064	0.21%
2019/10/02	5	86.46	8	86.99	87.40	-3	5,886	-0.05%
2019/10/01	7	86.44	57	87.18	87.60	-50	5,886	-0.85%
2019/09/27	2	85.20	9	85.74	85.70	-7	5,685	-0.12%
2019/09/26	0	0.00	2	86.40	85.10	-2	5,636	-0.04%
2019/09/25	9	84.63	11	85.11	85.80	-2	5,697	-0.04%
2019/09/24	8	85.34	37	85.40	85.50	-29	5,687	-0.51%
2019/09/23	11	82.66	7	83.70	84.30	4	5,556	0.07%
2019/09/20	1	82.10	1	82.00	82.00	0	5,465	0.00%
2019/09/19	1	82.10	1	81.30	82.10	0	5,430	0.00%
2019/09/18	2	80.40	0	0.00	81.00	2	5,418	0.04%
2019/09/17	9	80.78	0	0.00	80.10	9	5,472	0.16%
2019/09/16	6	80.93	6	80.60	80.50	0	5,644	0.00%
2019/09/12	1	81.80	0	0.00	81.80	1	5,662	0.02%
2019/09/11	0	0.00	1	82.00	81.60	-1	5,675	-0.02%
2019/09/10	25	82.28	8	81.45	81.50	17	5,652	0.30%
2019/09/09	7	84.84	1	84.90	84.10	6	5,530	0.11%
2019/09/06	11	85.55	12	85.79	84.90	-1	5,481	-0.02%
2019/09/05	57	86.78	2	85.20	84.90	55	5,427	1.01%
2019/09/04	4	86.20	15	86.17	86.60	-11	5,176	-0.21%
2019/09/03	29	85.76	23	85.53	85.10	6	5,177	0.12%
2019/09/02	8	84.95	0	0.00	86.20	8	5,150	0.16%
2019/08/30	37	85.73	40	86.83	85.20	-3	5,098	-0.06%
2019/08/29	6	83.90	1	83.70	83.70	5	4,922	0.10%
2019/08/28	37	85.21	25	84.52	84.50	12	4,916	0.24%
2019/08/27	44	86.18	28	86.96	86.00	16	4,828	0.33%
2019/08/26	25	85.04	26	86.22	84.00	-1	4,690	-0.02%
2019/08/23	4	89.58	18	89.57	88.40	-14	4,564	-0.31%
2019/08/22	27	86.36	31	86.23	87.70	-4	4,298	-0.09%
2019/08/21	4	81.23	32	81.20	81.90	-28	3,850	-0.73%
2019/08/20	32	79.84	5	80.72	79.10	27	3,689	0.73%
2019/08/19	7	79.61	2	80.20	79.90	5	3,584	0.14%
2019/08/16	2	76.35	11	77.86	78.10	-9	3,461	-0.26%
2019/08/15	11	75.67	15	75.29	76.30	-4	3,426	-0.12%
2019/08/14	0	0.00	18	76.92	77.10	-18	3,417	-0.53%
2019/08/13	6	74.90	2	75.00	74.50	4	3,385	0.12%
2019/08/12	12	75.08	15	75.20	75.00	-3	3,429	-0.09%
2019/08/07	9	78.58	0	0.00	78.50	9	3,348	0.27%
2019/08/06	4	75.93	1	78.30	78.10	3	3,352	0.09%
2019/08/05	9	78.74	1	78.50	78.40	8	3,354	0.24%
2019/08/02	9	79.64	1	79.60	79.50	8	3,406	0.23%
2019/08/01	3	82.10	4	81.43	81.70	-1	3,531	-0.03%
2019/07/31	6	78.62	12	79.62	80.10	-6	3,574	-0.17%
2019/07/30	10	78.26	1	79.50	77.70	9	3,536	0.25%
2019/07/29	0	0.00	6	81.00	81.00	-6	3,477	-0.17%
2019/07/26	3	80.77	0.2	81.00	81.00	2.8	3,471	0.08%
2019/07/25	3	81.30	11	80.78	81.10	-8	3,478	-0.23%
2019/07/24	0	0.00	1	80.50	79.90	-1	3,482	-0.03%
2019/07/23	5	79.70	3	80.13	79.90	2	3,471	0.06%
2019/07/22	2	79.00	8	78.73	78.80	-6	3,446	-0.17%
2019/07/19	0	0.00	6	78.07	77.80	-6	3,479	-0.17%
2019/07/18	4	77.68	2	78.65	77.10	2	3,485	0.06%
2019/07/17	2	77.80	1	78.50	78.70	1	3,483	0.03%
2019/07/16	5	78.42	0	0.00	78.10	5	3,505	0.14%
2019/07/15	0	0.00	9	78.24	78.60	-9	3,490	-0.26%
2019/07/12	5	77.82	9	77.91	77.50	-4	3,494	-0.11%
2019/07/11	1	76.60	25	77.26	77.30	-24	3,508	-0.68%
2019/07/10	1	77.20	7	77.03	77.00	-6	3,485	-0.17%
2019/07/09	3	75.80	0	0.00	76.30	3	3,477	0.09%
2019/07/08	7	77.23	0	0.00	76.60	7	3,476	0.20%
2019/07/05	14	77.91	32	78.29	77.80	-18	3,496	-0.51%
2019/07/04	0	0.00	6	77.08	77.10	-6	3,468	-0.17%
2019/07/03	8	76.56	0	0.00	76.80	8	3,473	0.23%
2019/07/02	10	77.00	14	76.79	77.10	-4	3,511	-0.11%
2019/07/01	0	0.00	5	75.04	75.30	-5	3,431	-0.15%
2019/06/25	0	0.00	3	74.33	73.00	-3	3,526	-0.09%
2019/06/21	10	72.23	2	75.50	70.60	8	3,414	0.23%
2019/06/20	0	0.00	5	74.36	74.40	-5	3,200	-0.16%
2019/06/18	4	71.20	1	71.80	70.90	3	3,119	0.10%
2019/06/14	5	72.82	0	0.00	72.60	5	3,191	0.16%
2019/06/13	15	73.68	1	73.60	73.50	14	3,172	0.44%
2019/06/12	2	75.00	7	75.17	75.00	-5	3,160	-0.16%
2019/06/11	8	74.03	1	74.90	73.80	7	3,129	0.22%
2019/06/10	1	74.30	0	0.00	74.80	1	3,091	0.03%
2019/06/06	5	72.38	0	0.00	71.90	5	3,062	0.16%
2019/06/05	1	74.00	0	0.00	73.30	1	3,077	0.03%
2019/06/04	1	72.80	0	0.00	72.50	1	3,088	0.03%
2019/05/31	0	0.00	4	73.90	72.70	-4	3,091	-0.13%
2019/05/30	0	0.00	8	70.86	71.50	-8	3,051	-0.26%
2019/05/29	6	67.60	2	68.35	69.20	4	3,052	0.13%
2019/05/28	4	69.48	0	0.00	69.00	4	3,136	0.13%
2019/05/27	4	70.80	0	0.00	70.50	4	3,212	0.12%
2019/05/24	0	0.00	3	71.00	70.30	-3	3,246	-0.09%
2019/05/23	5	69.22	0	0.00	69.30	5	3,255	0.15%
2019/05/22	1	70.90	0	0.00	70.30	1	3,337	0.03%
2019/05/21	5	70.00	0	0.00	70.30	5	3,350	0.15%
2019/05/20	12	70.03	2	69.75	70.60	10	3,343	0.30%
2019/05/17	10	69.86	10	68.20	68.20	0	3,335	0.00%
2019/05/16	0	0.00	2	71.70	71.50	-2	3,301	-0.06%
2019/05/14	4	71.38	0	0.00	71.50	4	3,367	0.12%
2019/05/13	1	72.00	0	0.00	72.70	1	3,365	0.03%
2019/05/10	1	74.50	1	74.60	73.10	0	3,458	0.00%
2019/05/09	23	75.87	0	0.00	72.50	23	3,446	0.67%
2019/05/08	29	81.23	0	0.00	80.00	29	3,298	0.88%
2019/05/07	0	0.00	1	85.20	86.10	-1	3,241	-0.03%
2019/05/06	1	83.20	1	83.20	83.00	0	3,320	0.00%
2019/05/02	4	83.70	0	0.00	84.30	4	3,377	0.12%
2019/04/30	5	82.70	0	0.00	83.60	5	3,416	0.15%
2019/04/29	15	83.69	0	0.00	83.20	15	3,497	0.43%
2019/04/25	10	87.80	21	85.14	85.10	-11	3,700	-0.30%
2019/04/24	0	0.00	1	88.10	88.10	-1	3,696	-0.03%
2019/04/23	0	0.00	5	86.80	87.00	-5	3,698	-0.14%
2019/04/22	1	87.20	0	87.20	87.20	1	3,683	0.03%
2019/04/19	2	89.30	0	0.00	89.00	2	3,683	0.05%
2019/04/18	0	0.00	2	90.15	88.80	-2	3,732	-0.05%
2019/04/17	11	91.55	0	0.00	90.00	11	3,745	0.29%
2019/04/16	0	0.00	0.7	92.00	92.00	-0.7	3,757	-0.02%
2019/04/03	0	0.00	1	96.00	95.00	-1	3,688	-0.03%
2019/04/02	2	93.55	16	93.46	94.70	-14	3,655	-0.38%
2019/04/01	3	91.20	1	90.00	92.40	2	3,616	0.06%
2019/03/26	0	0.00	1	89.60	89.00	-1	3,904	-0.03%
2019/03/25	2	87.95	0	0.00	88.10	2	3,937	0.05%
2019/03/21	0	0.00	1	89.60	90.20	-1	3,958	-0.03%
2019/03/19	6	90.62	14	89.31	90.20	-8	4,030	-0.20%
2019/03/18	1	86.50	0	0.00	86.60	1	4,010	0.02%
2019/03/15	1	87.10	4	88.40	87.10	-3	4,034	-0.07%
2019/03/14	1	87.20	1	88.30	87.40	0	4,053	0.00%
2019/03/13	6	87.40	3	87.87	88.00	3	4,106	0.07%
2019/03/12	13	86.82	1	86.10	86.30	12	4,145	0.29%
2019/03/11	0	0.00	3	87.33	87.00	-3	4,296	-0.07%
2019/03/08	25	84.22	0	0.00	84.80	25	4,352	0.57%
2019/03/07	8	86.60	23	85.63	85.60	-15	4,396	-0.34%
2019/03/05	0	0.00	5	89.10	89.00	-5	4,428	-0.11%
2019/03/04	1	90.50	2	89.85	89.70	-1	4,508	-0.02%
2019/02/27	2	87.35	7.7	88.09	89.40	-5.7	4,636	-0.12%
2019/02/26	7	88.77	4.1	89.60	86.20	2.9	4,519	0.07%
2019/02/25	7	87.19	0	0.00	87.90	7	4,411	0.16%
2019/02/22	1	87.20	0	0.00	87.20	1	4,388	0.02%
2019/02/21	1	86.00	5.1	87.55	86.80	-4.1	4,351	-0.09%
2019/02/19	0	0.00	7	90.40	90.40	-7	4,243	-0.16%
2019/02/18	0	0.00	1	91.60	90.70	-1	4,234	-0.02%
2019/02/14	3	91.27	2	90.40	90.60	1	4,241	0.02%
2019/02/13	1	91.80	2	89.30	88.10	-1	4,182	-0.02%
2019/02/12	4	91.00	9.7	91.08	90.50	-5.7	4,148	-0.14%
2019/02/11	16	91.25	10	92.68	93.70	6	4,140	0.15%
2019/01/30	5	86.90	5	86.04	85.30	0	4,064	0.00%
2019/01/28	0	0.00	2	85.40	85.00	-2	4,018	-0.05%
2019/01/25	5	84.02	9	84.44	85.00	-4	4,015	-0.10%
2019/01/24	4	82.68	2	82.60	82.00	2	4,066	0.05%
2019/01/22	1	83.10	2	81.95	82.10	-1	4,063	-0.02%
2019/01/21	8.1	82.00	4	82.70	83.00	4.1	4,016	0.10%
2019/01/18	4.1	79.76	4	82.20	81.50	0.1	3,920	0.00%
2019/01/17	2	78.80	3	77.87	77.00	-1	3,767	-0.03%
2019/01/16	4	77.80	9	78.46	78.30	-5	3,784	-0.13%
2019/01/15	2	75.50	5	76.60	77.20	-3	3,784	-0.08%
2019/01/14	4	74.80	0	0.00	74.80	4	3,804	0.11%
2019/01/11	1	75.60	1	75.80	75.90	0	3,877	0.00%
2019/01/10	1	75.10	11	76.21	77.20	-10	3,888	-0.26%
2019/01/09	2	74.80	7	74.86	75.00	-5	3,905	-0.13%
2019/01/08	5	73.24	10	73.58	73.20	-5	3,938	-0.13%
2019/01/07	5	75.04	0	0.00	74.80	5	3,989	0.13%
2019/01/04	8	74.90	0	0.00	76.00	8	3,999	0.20%
2019/01/03	7	76.67	4	76.35	76.80	3	3,985	0.08%
2019/01/02	0	0.00	6	76.25	75.80	-6	3,981	-0.15%
2018/12/28	0	0.00	2	75.60	75.20	-2	3,985	-0.05%
2018/12/26	6	72.75	0.1	71.60	71.60	5.9	3,968	0.15%
2018/12/25	4	73.55	0	73.70	73.70	4	3,956	0.10%
2018/12/24	3	72.13	6	73.43	74.90	-3	3,957	-0.08%
2018/12/22	5	73.98	1.1	74.03	73.00	3.9	3,941	0.10%
2018/12/21	6	77.57	1	78.30	77.50	5	3,880	0.13%
2018/12/20	4	77.81	1	78.50	79.70	3	3,852	0.08%
2018/12/19	7	80.53	9	79.90	78.80	-2	3,818	-0.05%
2018/12/18	2	75.40	1	75.50	77.00	1	3,612	0.03%
2018/12/17	0.3	76.20	1	76.80	76.60	-0.7	3,636	-0.02%
2018/12/14	1	76.20	1	76.90	77.00	0	3,676	0.00%
2018/12/13	2	77.10	9	76.89	76.60	-7	3,722	-0.19%
2018/12/12	1	75.50	7	77.66	76.00	-6	3,709	-0.16%
2018/12/11	0	0.00	2	76.10	76.40	-2	3,696	-0.05%
2018/12/10	2	73.65	4	75.00	75.00	-2	3,713	-0.05%
2018/12/07	4	73.95	2	75.30	73.80	2	3,750	0.05%
2018/12/06	14	74.52	0	0.00	74.50	14	3,844	0.37%
2018/12/05	1	76.60	7	74.89	75.60	-6	3,862	-0.16%
2018/12/04	0	75.50	0	0.00	75.90	0	3,877	0.00%
2018/12/03	0	72.50	5	72.50	73.00	-5	3,767	-0.13%
2018/11/30	5	69.82	4	71.35	70.60	1	3,784	0.03%
2018/11/29	0	0.00	4	70.33	70.30	-4	3,777	-0.11%
2018/11/28	6	69.63	9.7	70.13	69.50	-3.7	3,779	-0.10%
2018/11/27	8	69.06	6	70.08	69.10	2	3,781	0.05%
2018/11/26	10	69.50	14	69.11	69.50	-4	3,755	-0.11%
2018/11/23	1	63.50	0	0.00	63.20	1	3,725	0.03%
2018/11/22	10	64.85	7	63.90	63.60	3	3,951	0.08%
2018/11/21	5.3	64.62	1	64.70	64.80	4.3	4,083	0.11%
2018/11/16	3	66.50	0	0.00	66.10	3	4,300	0.07%
2018/11/15	0	0.00	3	65.57	65.30	-3	4,395	-0.07%
2018/11/14	1	65.00	3	65.03	65.80	-2	4,462	-0.04%
2018/11/13	2	63.95	2	63.70	66.00	0	4,568	0.00%
2018/11/12	12	63.50	6	63.90	63.90	6	4,701	0.13%
2018/11/07	0	0.00	2	64.25	65.90	-2	4,705	-0.04%
2018/11/06	0	0.00	4	63.90	63.60	-4	4,703	-0.09%
2018/11/02	5.2	61.92	10	61.85	62.90	-4.8	4,722	-0.10%
2018/11/01	6	62.85	10	58.00	63.20	-4	4,669	-0.09%
2018/10/31	11	57.18	3	56.63	57.50	8	4,543	0.18%
2018/10/26	2	52.25	2	52.25	52.60	0	4,622	0.00%
2018/10/25	1	51.90	0	0.00	52.20	1	4,677	0.02%
2018/10/24	0.1	54.20	0	0.00	54.50	0.1	4,724	0.00%
2018/10/23	20	52.15	0	0.00	51.70	20	4,808	0.42%
2018/10/22	1	52.60	21	52.13	52.30	-20	4,849	-0.41%
2018/10/08	0	0.00	1	45.15	44.75	-1	4,845	-0.02%
2018/10/05	3	46.85	0	0.00	45.20	3	4,880	0.06%
2018/10/04	3	48.20	0	0.00	47.45	3	4,918	0.06%
2018/10/03	1	47.15	1	48.50	47.15	0	4,885	0.00%
2018/09/28	1	50.40	1	50.20	50.90	0	5,034	0.00%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/20	0	0.00	1	50.80	51.10	-1	5,846	-0.02%
2018/09/12	0	0.00	1	51.00	51.60	-1	7,841	-0.01%
2018/09/11	1	50.50	0	0.00	51.10	1	7,793	0.01%
2018/09/10	0	0.00	0.1	50.30	49.90	-0.1	7,753	0.00%
2018/09/07	2	52.40	1	53.00	51.90	1	7,715	0.01%
2018/09/04	1	53.10	1	52.60	52.60	0	7,693	0.00%
2018/09/03	2	52.65	2	52.00	51.20	0	7,713	0.00%
2018/08/31	3	54.50	3	54.50	54.30	0	7,627	0.00%
2018/08/30	1	54.00	7	53.56	54.40	-6	7,591	-0.08%
2018/08/29	1	53.30	3	53.30	53.30	-2	7,554	-0.03%
2018/08/28	8	53.84	3	53.47	53.50	5	7,593	0.07%
2018/08/27	2.1	52.80	2	52.70	53.10	0.1	7,632	0.00%
2018/08/24	1	52.10	7	51.31	52.00	-6	7,621	-0.08%
2018/08/23	2	52.50	5	52.80	52.40	-3	7,835	-0.04%
2018/08/22	0	0.00	2	52.65	52.20	-2	7,831	-0.03%
2018/08/21	1	52.50	0	0.00	52.40	1	7,781	0.01%
2018/08/20	1	52.00	4	52.03	52.40	-3	7,728	-0.04%
2018/08/17	4	50.55	3	51.10	51.10	1	7,553	0.01%
2018/08/16	1	49.70	6	50.47	49.65	-5	7,459	-0.07%
2018/08/15	3	50.50	9	50.03	50.10	-6	7,337	-0.08%
2018/08/14	0	0.00	3	50.17	50.30	-3	7,343	-0.04%
2018/08/13	1	50.00	3	50.03	50.10	-2	7,308	-0.03%
2018/08/10	1	49.60	3	49.67	49.60	-2	7,223	-0.03%
2018/08/09	3	49.60	1	50.00	50.30	2	7,158	0.03%
2018/08/08	1	48.85	1	48.75	49.30	0	7,055	0.00%
2018/08/07	1	47.75	1	47.65	47.80	0	6,923	0.00%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/27	0	0.00	2	47.88	48.00	-2	6,999	-0.03%
2018/07/23	1	48.00	0	0.00	48.25	1	6,846	0.01%
2018/07/20	3	49.97	4	49.96	50.10	-1	6,789	-0.01%
2018/07/19	6	50.15	4	49.65	49.60	2	6,747	0.03%
2018/07/18	13	51.64	10	50.90	50.90	3	6,648	0.05%
2018/07/17	3	51.20	3	51.70	51.70	0	6,570	0.00%
2018/07/16	0	0.00	6	51.67	51.40	-6	6,563	-0.09%
2018/07/13	5	51.48	5	51.70	51.80	0	6,544	0.00%
2018/07/12	1	50.70	1	51.20	51.10	0	6,706	0.00%
2018/07/11	0	0.00	1	49.95	49.75	-1	6,629	-0.02%
2018/07/10	4	50.35	4	50.33	50.60	0	6,610	0.00%
2018/07/09	4	50.00	5	49.71	49.45	-1	6,528	-0.02%
2018/07/06	3	49.20	6	49.12	49.90	-3	6,484	-0.05%
2018/07/05	9	50.82	5	50.04	49.00	4	6,346	0.06%
2018/07/04	1	51.20	6	51.18	52.50	-5	6,119	-0.08%
2018/07/03	0	0.00	30	50.38	50.30	-30	5,995	-0.50%
2018/07/02	5	51.78	3	50.80	50.90	2	5,884	0.03%
2018/06/29	15	52.67	10	52.00	52.10	5	5,758	0.09%
2018/06/28	39	52.85	9	52.81	52.80	30	5,485	0.55%
2018/06/27	26	52.71	16	52.90	51.10	10	5,088	0.20%
2018/06/26	7	51.89	21	51.55	52.10	-14	4,739	-0.30%
2018/06/25	24	52.57	37	52.00	53.00	-13	4,324	-0.30%
2018/06/22	5	48.80	1	49.20	48.60	4	3,655	0.11%
2018/06/21	1	48.05	1	47.30	47.75	0	3,469	0.00%
2018/06/15	1	47.85	3	48.00	48.10	-2	3,622	-0.06%
2018/06/14	4	47.79	0	0.00	47.50	4	3,606	0.11%
2018/06/13	0	0.00	1	48.35	48.25	-1	3,591	-0.03%
2018/06/12	6	48.88	0	0.00	48.85	6	3,565	0.17%
2018/06/08	10	48.43	0	0.00	48.50	10	3,456	0.29%
2018/06/06	1	48.65	10	48.60	48.65	-9	3,392	-0.27%
2018/06/04	4	48.63	54	48.14	49.30	-50	3,303	-1.51%
2018/06/01	50	47.90	0	0.00	47.75	50	3,187	1.57%
2018/05/31	12	49.13	16	49.08	48.50	-4	3,125	-0.13%
2018/05/30	0	0.00	3	45.70	45.80	-3	2,877	-0.10%
2018/05/29	0	0.00	2	46.70	46.65	-2	2,846	-0.07%
2018/05/28	0	0.00	2	47.15	46.85	-2	2,832	-0.07%
2018/05/25	1	47.35	13	46.35	47.35	-12	2,776	-0.43%
2018/05/23	13	46.35	0	0.00	46.00	13	2,868	0.45%
2018/05/22	2	46.08	1	46.35	46.00	1	2,859	0.03%
2018/05/17	3	45.55	0	0.00	45.50	3	2,886	0.10%
2018/05/16	7	45.97	3	46.05	45.75	4	2,947	0.14%
2018/05/15	4	46.40	0	0.00	46.30	4	2,998	0.13%
2018/05/09	0	0.00	10	45.11	45.60	-10	3,230	-0.31%
2018/05/07	2	45.00	8	45.15	45.00	-6	3,216	-0.19%
2018/05/04	2	44.63	1	45.55	45.70	1	3,206	0.03%
2018/04/26	0	0.00	1	42.95	42.95	-1	3,284	-0.03%
2018/04/25	2	42.95	0	0.00	42.80	2	3,297	0.06%
2018/04/24	8	43.50	6	43.98	43.50	2	3,269	0.06%
2018/04/23	3	45.13	1	45.20	44.90	2	3,256	0.06%
2018/04/20	13	45.31	15	45.45	45.50	-2	3,278	-0.06%
2018/04/19	18	46.33	1	45.95	45.60	17	3,291	0.52%
2018/04/18	13	45.78	25	45.77	45.50	-12	3,248	-0.37%
2018/04/17	1	43.05	0	0.00	43.05	1	3,098	0.03%
2018/04/12	0	0.00	1	43.70	43.65	-1	3,246	-0.03%
2018/04/11	3	43.90	6	43.90	44.00	-3	3,285	-0.09%
2018/04/03	2	44.10	0	0.00	44.10	2	3,367	0.06%
2018/03/30	0.4	44.50	0	0.00	44.50	0.4	3,372	0.01%
2018/03/27	3	44.80	2	44.95	45.35	1	3,401	0.03%
2018/03/23	3	43.68	1	43.95	43.95	2	3,384	0.06%
2018/03/22	1	46.35	1	46.30	45.10	0	3,472	0.00%
2018/03/21	0	0.00	1	45.60	45.90	-1	3,401	-0.03%
2018/03/19	12	45.66	12	45.49	45.40	0	3,376	0.00%
2018/03/14	0	0.00	3	45.65	45.75	-3	3,512	-0.09%
2018/03/13	1	45.35	0	0.00	45.45	1	3,560	0.03%
2018/03/12	1	45.20	0	0.00	45.15	1	3,627	0.03%
2018/03/08	0	0.00	3	44.60	44.75	-3	3,716	-0.08%
2018/03/02	0	0.00	8	44.03	43.90	-8	4,145	-0.19%
2018/02/27	1.6	45.49	0	0.00	45.30	1.6	4,340	0.04%
2018/02/26	10	45.44	9	46.46	45.45	1	4,371	0.02%
2018/02/23	4	45.30	0	0.00	45.80	4	4,356	0.09%
2018/02/12	10	44.18	10	43.35	43.35	0	4,682	0.00%
2018/02/08	2	44.30	0	0.00	44.50	2	5,490	0.04%
2018/02/06	3	44.00	10	44.07	42.70	-7	5,539	-0.13%
2018/02/05	4	45.89	0	0.00	46.10	4	5,546	0.07%
2018/02/02	0	0.00	1	47.85	48.00	-1	5,564	-0.02%
2018/01/31	2	46.25	5	46.50	46.20	-3	5,805	-0.05%
2018/01/30	10	46.53	0	0.00	46.90	10	6,055	0.17%
2018/01/29	7	46.36	0	0.00	46.55	7	6,188	0.11%
2018/01/24	0	0.00	1	45.70	45.85	-1	7,389	-0.01%
2018/01/23	2	46.50	1	46.40	46.15	1	7,584	0.01%
2018/01/22	11	46.35	1	46.10	46.70	10	7,568	0.13%
2018/01/18	5	45.50	1	45.50	45.50	4	7,687	0.05%
2018/01/17	2	45.80	0	0.00	45.50	2	7,798	0.03%
2018/01/16	0	0.00	6	45.40	45.65	-6	7,860	-0.08%
2018/01/15	6	44.68	1	45.45	45.30	5	7,867	0.06%
2018/01/11	7	44.11	0	0.00	43.90	7	7,854	0.09%
2018/01/10	3	45.60	0	0.00	45.05	3	7,804	0.04%
2018/01/09	4	45.10	2	45.05	45.55	2	7,927	0.03%
2018/01/08	1	45.55	10	44.75	44.75	-9	7,985	-0.11%
2018/01/05	1	46.00	0	0.00	45.90	1	7,960	0.01%
2018/01/04	0	0.00	1	45.45	45.60	-1	7,947	-0.01%